SLL.V - Standard Lithium Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 02, 20201.03001.20001.03001.16001.1600279,300
Jun. 01, 20201.02001.03000.98001.02001.0200119,600
May 29, 20201.05001.07000.98000.99000.9900189,700
May 28, 20200.99001.04000.98001.03001.0300342,100
May 27, 20200.95001.00000.92001.00001.0000267,200
May 26, 20200.90000.97000.90000.97000.970065,800
May 25, 20200.96000.96000.92000.92000.920053,900
May 22, 20200.97000.98000.90000.98000.980051,500
May 21, 20200.94000.98000.93000.97000.970060,100
May 20, 20200.98000.98000.90000.93000.930055,600
May 19, 20200.95001.00000.91000.98000.9800677,900
May 15, 20200.80000.84000.80000.84000.840020,300
May 14, 20200.83000.85000.81000.83000.830022,000
May 13, 20200.82000.88000.81000.81000.810062,400
May 12, 20200.79000.87000.79000.81000.810089,200
May 11, 20200.75000.82000.75000.78000.780059,000
May 08, 20200.74000.75000.73000.75000.750016,200
May 07, 20200.76000.76000.75000.75000.750040,500
May 06, 20200.72000.76000.71000.76000.760032,800
May 05, 20200.73000.75000.71000.75000.750027,100
May 04, 20200.72000.75000.72000.72000.720047,400
May 01, 20200.74000.76000.67000.76000.760034,000
Apr. 30, 20200.76000.77000.72000.76000.760061,200
Apr. 29, 20200.78000.78000.75000.76000.760023,400
Apr. 28, 20200.74000.80000.74000.80000.8000111,000
Apr. 27, 20200.69000.80000.66000.72000.7200116,300
Apr. 24, 20200.63000.66000.63000.65000.6500110,200
Apr. 23, 20200.62000.62000.62000.62000.620017,400
Apr. 22, 20200.63000.63000.59000.60000.6000114,000
Apr. 21, 20200.63000.63000.61000.63000.63005,600
Apr. 20, 20200.63000.63000.60000.61000.610049,100
Apr. 17, 20200.61000.62000.61000.62000.620062,700
Apr. 16, 20200.60000.63000.60000.63000.630026,300
Apr. 15, 20200.59000.60000.59000.60000.600077,200
Apr. 14, 20200.62000.64000.60000.61000.610037,000
Apr. 13, 20200.58000.64000.58000.61000.610069,000
Apr. 09, 20200.59000.60000.57000.58000.580045,200
Apr. 08, 20200.57000.57000.56000.56000.560021,800
Apr. 07, 20200.59000.59000.56000.56000.560072,400
Apr. 06, 20200.55000.58000.55000.58000.580026,600
Apr. 03, 20200.56000.57000.55000.55000.550023,600
Apr. 02, 20200.53000.54000.52000.52000.520091,300
Apr. 01, 20200.56000.58000.51000.53000.530063,000
Mar. 31, 20200.59000.62000.56000.57000.570090,500
Mar. 30, 20200.55000.62000.55000.61000.610025,900
Mar. 27, 20200.54000.59000.54000.58000.580060,600
Mar. 26, 20200.59000.63000.55000.58000.580050,800
Mar. 25, 20200.61000.64000.59000.61000.6100145,800
Mar. 24, 20200.54000.60000.54000.57000.5700118,000
Mar. 23, 20200.49000.52000.49000.52000.520058,600
Mar. 20, 20200.53000.54000.48000.51000.510064,700
Mar. 19, 20200.45000.51000.45000.48000.4800100,600
Mar. 18, 20200.45000.53000.45000.45000.4500308,600
Mar. 17, 20200.52000.52000.46000.47000.4700118,600
Mar. 16, 20200.52000.54000.39000.54000.5400444,100
Mar. 13, 20200.59000.64000.55000.57000.5700168,300
Mar. 12, 20200.59000.60000.55000.56000.5600238,700
Mar. 11, 20200.66000.67000.60000.66000.6600106,600
Mar. 10, 20200.72000.73000.67000.67000.670077,100
Mar. 09, 20200.69000.72000.60000.70000.7000158,400
Mar. 06, 20200.74000.77000.71000.76000.760044,600
Mar. 05, 20200.77000.80000.77000.78000.780026,200
Mar. 04, 20200.78000.81000.78000.80000.800052,900
Mar. 03, 20200.77000.86000.77000.78000.7800117,300
Mar. 02, 20200.71000.77000.70000.71000.7100118,200
Feb. 28, 20200.70000.75000.67000.72000.720090,200
Feb. 27, 20200.79000.81000.75000.80000.8000142,500
Feb. 26, 20200.78000.86000.78000.81000.8100222,600
Feb. 25, 20200.82000.86000.78000.81000.810080,000
Feb. 24, 20200.89000.89000.82000.83000.8300150,500
Feb. 21, 20200.86000.92000.86000.90000.900094,500
Feb. 20, 20200.86000.87000.84000.86000.860085,500
Feb. 19, 20200.86000.88000.85000.86000.860018,700
Feb. 18, 20200.90000.90000.87000.87000.870029,800
Feb. 14, 20200.91000.93000.91000.92000.920055,100
Feb. 13, 20200.91000.93000.91000.93000.9300100,200
Feb. 12, 20200.90000.92000.89000.92000.920034,000
Feb. 11, 20200.90000.90000.88000.90000.900046,500
Feb. 10, 20200.90000.91000.87000.88000.8800104,800
Feb. 07, 20200.93000.95000.92000.95000.950037,800
Feb. 06, 20200.93000.94000.92000.93000.930020,500
Feb. 05, 20200.91000.94000.90000.94000.9400115,200
Feb. 04, 20200.88000.94000.87000.94000.940056,200
Feb. 03, 20200.90000.90000.87000.87000.870032,700
Jan. 31, 20200.92000.92000.88000.88000.8800387,900
Jan. 30, 20200.85000.86000.82000.86000.8600147,800
Jan. 29, 20200.82000.85000.82000.85000.850058,300
Jan. 28, 20200.86000.86000.81000.81000.810052,700
Jan. 27, 20200.81000.87000.81000.83000.830079,700
Jan. 24, 20200.86000.90000.85000.86000.8600204,000
Jan. 23, 20200.93000.93000.90000.91000.9100203,200
Jan. 22, 20200.93000.97000.92000.94000.9400167,300
Jan. 21, 20200.92000.93000.92000.93000.930018,600
Jan. 20, 20200.93000.94000.92000.92000.920037,600
Jan. 17, 20200.91000.93000.91000.93000.930045,100
Jan. 16, 20200.92000.92000.90000.92000.920029,400
Jan. 15, 20200.90000.93000.87000.93000.930047,200
Jan. 14, 20200.88000.90000.86000.89000.890096,800
Jan. 13, 20200.91000.91000.89000.89000.8900144,500
Jan. 10, 20200.89000.91000.88000.91000.910042,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...