Standard Lithium Ltd. (TSXV:SLI)
Canada
· Delayed Price · Currency is CAD 2.310
+0.040 (1.76%)
May 12, 2025, 4:00 PM EDT
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.37 | 2.37 | 2.25 | 2.31 | 2.31 | 1.76% | 359,697 |
| May 9, 2025 | 2.01 | 2.35 | 2.01 | 2.27 | 2.27 | 12.38% | 750,800 |
| May 8, 2025 | 1.97 | 2.05 | 1.96 | 2.02 | 2.02 | 6.32% | 37,800 |
| May 7, 2025 | 1.98 | 2.02 | 1.90 | 1.90 | 1.90 | -4.52% | 40,849 |
| May 6, 2025 | 1.94 | 2.00 | 1.87 | 1.99 | 1.99 | 4.19% | 95,000 |
| May 5, 2025 | 1.96 | 1.99 | 1.91 | 1.91 | 1.91 | -5.45% | 61,934 |
| May 2, 2025 | 1.98 | 2.06 | 1.98 | 2.02 | 2.02 | 1.00% | 37,604 |
| May 1, 2025 | 2.08 | 2.08 | 1.97 | 2.00 | 2.00 | -1.96% | 41,200 |
| Apr 30, 2025 | 1.94 | 2.07 | 1.92 | 2.04 | 2.04 | 2.51% | 147,728 |
| Apr 29, 2025 | 1.99 | 2.06 | 1.97 | 1.99 | 1.99 | -1.00% | 50,500 |
| Apr 28, 2025 | 2.15 | 2.15 | 2.01 | 2.01 | 2.01 | -4.29% | 65,843 |
| Apr 25, 2025 | 2.22 | 2.22 | 2.09 | 2.10 | 2.10 | -6.67% | 54,413 |
| Apr 24, 2025 | 2.03 | 2.25 | 1.97 | 2.25 | 2.25 | 12.50% | 157,930 |
| Apr 23, 2025 | 2.04 | 2.10 | 1.98 | 2.00 | 2.00 | -2.44% | 119,200 |
| Apr 22, 2025 | 2.25 | 2.30 | 2.01 | 2.05 | 2.05 | 5.13% | 515,900 |
| Apr 21, 2025 | 1.89 | 2.00 | 1.89 | 1.95 | 1.95 | 4.28% | 130,100 |
| Apr 17, 2025 | 1.87 | 1.87 | 1.78 | 1.87 | 1.87 | 1.08% | 107,500 |
| Apr 16, 2025 | 1.83 | 1.91 | 1.81 | 1.85 | 1.85 | 1.09% | 123,138 |
| Apr 15, 2025 | 1.80 | 1.88 | 1.80 | 1.83 | 1.83 | -3.17% | 60,535 |
| Apr 14, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 6.78% | 141,530 |
| Apr 11, 2025 | 1.64 | 1.77 | 1.64 | 1.77 | 1.77 | 8.59% | 45,000 |
| Apr 10, 2025 | 1.70 | 1.72 | 1.62 | 1.63 | 1.63 | -7.39% | 104,200 |
| Apr 9, 2025 | 1.63 | 1.76 | 1.54 | 1.76 | 1.76 | 13.55% | 184,523 |
| Apr 8, 2025 | 1.76 | 1.78 | 1.55 | 1.55 | 1.55 | -4.32% | 130,212 |
| Apr 7, 2025 | 1.58 | 1.75 | 1.56 | 1.62 | 1.62 | -1.82% | 86,206 |
| Apr 4, 2025 | 1.75 | 1.78 | 1.63 | 1.65 | 1.65 | -6.25% | 104,400 |
| Apr 3, 2025 | 1.80 | 1.83 | 1.76 | 1.76 | 1.76 | -6.88% | 113,543 |
| Apr 2, 2025 | 1.89 | 1.94 | 1.87 | 1.89 | 1.89 | -1.05% | 282,323 |
| Apr 1, 2025 | 1.84 | 1.91 | 1.79 | 1.91 | 1.91 | 4.37% | 224,141 |
| Mar 31, 2025 | 1.85 | 1.88 | 1.76 | 1.83 | 1.83 | -1.08% | 84,400 |
| Mar 28, 2025 | 1.92 | 1.92 | 1.82 | 1.85 | 1.85 | -3.65% | 129,828 |
| Mar 27, 2025 | 1.92 | 1.95 | 1.87 | 1.92 | 1.92 | 1.59% | 139,547 |
| Mar 26, 2025 | 1.99 | 2.00 | 1.89 | 1.89 | 1.89 | -4.55% | 88,218 |
| Mar 25, 2025 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 5.88% | 137,100 |
| Mar 24, 2025 | 1.84 | 1.93 | 1.83 | 1.87 | 1.87 | 5.06% | 128,621 |
| Mar 21, 2025 | 1.89 | 1.89 | 1.75 | 1.78 | 1.78 | -4.30% | 152,546 |
| Mar 20, 2025 | 1.86 | 1.93 | 1.84 | 1.86 | 1.86 | 0.54% | 193,739 |
| Mar 19, 2025 | 1.98 | 1.98 | 1.85 | 1.85 | 1.85 | -4.64% | 159,600 |
| Mar 18, 2025 | 2.01 | 2.01 | 1.90 | 1.94 | 1.94 | -3.00% | 197,900 |
| Mar 17, 2025 | 2.05 | 2.05 | 1.86 | 2.00 | 2.00 | -6.54% | 771,600 |
| Mar 14, 2025 | 1.89 | 2.14 | 1.89 | 2.14 | 2.14 | 15.68% | 640,800 |
| Mar 13, 2025 | 1.92 | 1.93 | 1.85 | 1.85 | 1.85 | -3.14% | 93,144 |
| Mar 12, 2025 | 1.97 | 1.97 | 1.86 | 1.91 | 1.91 | -2.05% | 125,115 |
| Mar 11, 2025 | 1.76 | 1.95 | 1.76 | 1.95 | 1.95 | 11.43% | 79,300 |
| Mar 10, 2025 | 1.79 | 1.83 | 1.75 | 1.75 | 1.75 | -7.89% | 64,000 |
| Mar 7, 2025 | 1.89 | 1.91 | 1.82 | 1.90 | 1.90 | 3.83% | 49,848 |
| Mar 6, 2025 | 1.99 | 1.99 | 1.81 | 1.83 | 1.83 | -8.04% | 86,421 |
| Mar 5, 2025 | 1.80 | 1.99 | 1.78 | 1.99 | 1.99 | 11.80% | 124,846 |
| Mar 4, 2025 | 1.70 | 1.81 | 1.67 | 1.78 | 1.78 | 4.71% | 135,300 |
| Mar 3, 2025 | 1.88 | 1.88 | 1.70 | 1.70 | 1.70 | -8.60% | 75,200 |