Mail

SLL.V - Standard Lithium Ltd.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 15, 2019	0.6000	0.6500	0.5900	0.6100	0.6100	38,750
Nov. 14, 2019	0.6500	0.6600	0.5700	0.6300	0.6300	125,100
Nov. 13, 2019	0.6600	0.6700	0.6500	0.6500	0.6500	19,700
Nov. 12, 2019	0.6700	0.6700	0.6500	0.6700	0.6700	55,100
Nov. 11, 2019	0.6600	0.6800	0.6500	0.6700	0.6700	68,500
Nov. 08, 2019	0.6900	0.7000	0.6700	0.6800	0.6800	121,400
Nov. 07, 2019	0.7100	0.7100	0.6900	0.6900	0.6900	19,100
Nov. 06, 2019	0.7300	0.7300	0.7200	0.7200	0.7200	48,600
Nov. 05, 2019	0.7800	0.7800	0.7400	0.7400	0.7400	207,200
Nov. 04, 2019	0.8000	0.8100	0.7500	0.7700	0.7700	324,300
Nov. 01, 2019	0.7700	0.7900	0.7700	0.7900	0.7900	24,000
Oct. 31, 2019	0.7900	0.7900	0.7500	0.7700	0.7700	168,500
Oct. 30, 2019	0.6700	0.7500	0.6700	0.7500	0.7500	135,600
Oct. 29, 2019	0.6800	0.6800	0.6600	0.6800	0.6800	45,300
Oct. 28, 2019	0.6800	0.7200	0.6700	0.6800	0.6800	86,600
Oct. 25, 2019	0.6700	0.7000	0.6700	0.6700	0.6700	36,800
Oct. 24, 2019	0.6900	0.6900	0.6800	0.6800	0.6800	21,800
Oct. 23, 2019	0.6500	0.6900	0.6500	0.6900	0.6900	57,600
Oct. 22, 2019	0.6600	0.6900	0.6600	0.6900	0.6900	51,900
Oct. 21, 2019	0.6900	0.6900	0.6800	0.6800	0.6800	6,000
Oct. 18, 2019	0.7100	0.7100	0.6900	0.7000	0.7000	28,400
Oct. 17, 2019	0.7500	0.7500	0.6900	0.6900	0.6900	120,100
Oct. 16, 2019	0.7000	0.7500	0.7000	0.7500	0.7500	40,600
Oct. 15, 2019	0.6800	0.7000	0.6700	0.7000	0.7000	63,100
Oct. 11, 2019	0.6900	0.7200	0.6800	0.6800	0.6800	44,100
Oct. 10, 2019	0.6900	0.7100	0.6700	0.6700	0.6700	63,600
Oct. 09, 2019	0.6900	0.7100	0.6900	0.7100	0.7100	99,800
Oct. 08, 2019	0.7700	0.7700	0.7100	0.7100	0.7100	38,100
Oct. 07, 2019	0.7800	0.8000	0.7500	0.7500	0.7500	69,300
Oct. 04, 2019	0.7000	0.7800	0.7000	0.7800	0.7800	41,800
Oct. 03, 2019	0.7200	0.7200	0.7000	0.7100	0.7100	19,600
Oct. 02, 2019	0.6800	0.7100	0.6800	0.7000	0.7000	107,200
Oct. 01, 2019	0.7300	0.7400	0.7000	0.7200	0.7200	90,600
Sep. 30, 2019	0.7800	0.7800	0.7300	0.7500	0.7500	89,600
Sep. 27, 2019	0.7800	0.8100	0.7800	0.8100	0.8100	13,100
Sep. 26, 2019	0.7800	0.7900	0.7700	0.7800	0.7800	16,200
Sep. 25, 2019	0.7900	0.8100	0.7900	0.7900	0.7900	24,900
Sep. 24, 2019	0.8000	0.8200	0.7900	0.8100	0.8100	14,600
Sep. 23, 2019	0.7700	0.8100	0.7700	0.7900	0.7900	54,500
Sep. 20, 2019	0.8000	0.8000	0.8000	0.8000	0.8000	9,500
Sep. 19, 2019	0.8300	0.8400	0.8100	0.8100	0.8100	28,600
Sep. 18, 2019	0.8200	0.8200	0.8100	0.8100	0.8100	20,100
Sep. 17, 2019	0.8100	0.8600	0.8100	0.8300	0.8300	31,100
Sep. 16, 2019	0.8300	0.8300	0.8000	0.8200	0.8200	24,700
Sep. 13, 2019	0.8400	0.8700	0.8400	0.8500	0.8500	14,800
Sep. 12, 2019	0.8600	0.8600	0.8400	0.8500	0.8500	18,100
Sep. 11, 2019	0.8300	0.8500	0.8300	0.8500	0.8500	19,700
Sep. 10, 2019	0.8400	0.8500	0.8300	0.8300	0.8300	13,600
Sep. 09, 2019	0.8700	0.8700	0.8600	0.8600	0.8600	5,100
Sep. 06, 2019	0.8400	0.8600	0.8400	0.8600	0.8600	11,000
Sep. 05, 2019	0.8600	0.8800	0.8400	0.8500	0.8500	23,700
Sep. 04, 2019	0.8700	0.9000	0.8700	0.8900	0.8900	56,700
Sep. 03, 2019	0.8800	0.8800	0.8600	0.8600	0.8600	11,900
Aug. 30, 2019	0.8600	0.8600	0.8500	0.8600	0.8600	18,500
Aug. 29, 2019	0.8100	0.8400	0.8100	0.8200	0.8200	20,600
Aug. 28, 2019	0.8700	0.8700	0.8300	0.8400	0.8400	58,400
Aug. 27, 2019	0.8800	0.8800	0.8700	0.8700	0.8700	18,000
Aug. 26, 2019	0.8900	0.8900	0.8600	0.8900	0.8900	31,900
Aug. 23, 2019	0.8900	0.9500	0.8400	0.8400	0.8400	30,600
Aug. 22, 2019	0.8400	0.8700	0.8400	0.8700	0.8700	9,500
Aug. 21, 2019	0.8200	0.8400	0.8200	0.8400	0.8400	37,000
Aug. 20, 2019	0.8300	0.8400	0.8300	0.8300	0.8300	21,000
Aug. 19, 2019	0.8400	0.8400	0.8300	0.8300	0.8300	35,400
Aug. 16, 2019	0.8500	0.8600	0.8400	0.8500	0.8500	35,800
Aug. 15, 2019	0.8500	0.8600	0.8400	0.8400	0.8400	57,200
Aug. 14, 2019	0.8800	0.8800	0.8600	0.8600	0.8600	107,300
Aug. 13, 2019	0.8600	0.8900	0.8600	0.8700	0.8700	39,600
Aug. 12, 2019	0.9400	0.9400	0.8900	0.8900	0.8900	32,300
Aug. 09, 2019	0.9600	0.9600	0.9400	0.9400	0.9400	56,000
Aug. 08, 2019	0.9400	0.9700	0.9200	0.9500	0.9500	56,800
Aug. 07, 2019	0.9400	0.9400	0.9200	0.9200	0.9200	86,900
Aug. 06, 2019	0.9300	0.9400	0.9100	0.9200	0.9200	84,000
Aug. 02, 2019	0.9300	0.9500	0.9300	0.9400	0.9400	25,900
Aug. 01, 2019	0.9600	0.9600	0.9200	0.9500	0.9500	69,800
Jul. 31, 2019	0.9100	0.9800	0.9100	0.9500	0.9500	77,100
Jul. 30, 2019	0.9600	0.9600	0.9200	0.9200	0.9200	30,500
Jul. 29, 2019	0.9700	0.9700	0.9500	0.9700	0.9700	53,700
Jul. 26, 2019	0.9700	0.9900	0.9500	0.9800	0.9800	66,400
Jul. 25, 2019	1.0700	1.0800	0.9600	1.0000	1.0000	180,800
Jul. 24, 2019	1.0000	1.0800	0.9900	1.0700	1.0700	346,200
Jul. 23, 2019	0.9800	0.9800	0.9500	0.9700	0.9700	67,800
Jul. 22, 2019	0.9200	0.9500	0.8900	0.9500	0.9500	181,300
Jul. 19, 2019	0.8800	0.9400	0.8800	0.9100	0.9100	179,800
Jul. 18, 2019	0.8300	0.8600	0.8200	0.8300	0.8300	107,600
Jul. 17, 2019	0.8300	1.0000	0.8300	0.8400	0.8400	173,300
Jul. 16, 2019	0.8900	0.8900	0.8300	0.8400	0.8400	60,300
Jul. 15, 2019	0.8400	0.8600	0.8300	0.8600	0.8600	29,300
Jul. 12, 2019	0.8800	0.8800	0.8300	0.8300	0.8300	9,100
Jul. 11, 2019	0.8700	0.8700	0.8300	0.8300	0.8300	21,800
Jul. 10, 2019	0.8700	0.8700	0.8600	0.8600	0.8600	23,400
Jul. 09, 2019	0.8700	0.8800	0.8600	0.8600	0.8600	47,300
Jul. 08, 2019	0.8900	0.9100	0.8900	0.8900	0.8900	154,000
Jul. 05, 2019	0.8900	0.9100	0.8800	0.9000	0.9000	178,200
Jul. 04, 2019	0.8800	0.9000	0.8800	0.8900	0.8900	200
Jul. 03, 2019	0.8800	0.9000	0.8800	0.8900	0.8900	162,800
Jul. 02, 2019	0.9000	0.9200	0.8800	0.8800	0.8800	156,500
Jun. 28, 2019	0.8300	0.9300	0.8200	0.9000	0.9000	88,300
Jun. 27, 2019	0.9300	0.9300	0.7900	0.8000	0.8000	146,100
Jun. 26, 2019	0.8800	0.9000	0.8400	0.8900	0.8900	107,800
Jun. 25, 2019	0.8600	0.8900	0.8500	0.8700	0.8700	28,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...