Standard Lithium Ltd. (SLI)
NYSEAMERICAN: SLI · Real-Time Price · USD
1.880
-0.050 (-2.59%)
Jun 27, 2025, 4:00 PM - Market closed
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.96 | 1.96 | 1.86 | 1.88 | 1.88 | -2.59% | 2,097,715 |
| Jun 26, 2025 | 1.81 | 1.94 | 1.80 | 1.93 | 1.93 | 7.22% | 1,328,965 |
| Jun 25, 2025 | 1.87 | 1.88 | 1.78 | 1.80 | 1.80 | -3.23% | 1,130,509 |
| Jun 24, 2025 | 1.85 | 1.88 | 1.80 | 1.86 | 1.86 | 4.49% | 1,521,442 |
| Jun 23, 2025 | 1.87 | 1.90 | 1.77 | 1.78 | 1.78 | -7.29% | 2,126,445 |
| Jun 20, 2025 | 1.96 | 1.99 | 1.86 | 1.92 | 1.92 | -1.03% | 2,081,347 |
| Jun 18, 2025 | 1.93 | 1.99 | 1.90 | 1.94 | 1.94 | 2.11% | 1,758,900 |
| Jun 17, 2025 | 1.87 | 1.94 | 1.85 | 1.90 | 1.90 | 1.06% | 1,728,647 |
| Jun 16, 2025 | 1.81 | 1.89 | 1.77 | 1.88 | 1.88 | 7.43% | 2,300,551 |
| Jun 13, 2025 | 1.73 | 1.82 | 1.70 | 1.75 | 1.75 | 0.57% | 1,020,302 |
| Jun 12, 2025 | 1.72 | 1.79 | 1.68 | 1.74 | 1.74 | 1.16% | 1,442,209 |
| Jun 11, 2025 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | -4.44% | 1,695,726 |
| Jun 10, 2025 | 1.84 | 1.84 | 1.75 | 1.80 | 1.80 | -2.70% | 1,994,859 |
| Jun 9, 2025 | 1.72 | 1.86 | 1.69 | 1.85 | 1.85 | 8.19% | 3,122,256 |
| Jun 6, 2025 | 1.70 | 1.72 | 1.64 | 1.71 | 1.71 | 1.79% | 1,576,918 |
| Jun 5, 2025 | 1.61 | 1.70 | 1.57 | 1.68 | 1.68 | 5.00% | 1,963,369 |
| Jun 4, 2025 | 1.62 | 1.63 | 1.55 | 1.60 | 1.60 | 1.91% | 2,336,313 |
| Jun 3, 2025 | 1.54 | 1.61 | 1.49 | 1.57 | 1.57 | 3.29% | 2,649,224 |
| Jun 2, 2025 | 1.69 | 1.70 | 1.52 | 1.52 | 1.52 | -7.88% | 3,268,236 |
| May 30, 2025 | 1.78 | 1.80 | 1.64 | 1.65 | 1.65 | -6.78% | 2,846,646 |
| May 29, 2025 | 1.93 | 1.94 | 1.75 | 1.77 | 1.77 | -2.75% | 2,749,269 |
| May 28, 2025 | 1.81 | 1.85 | 1.76 | 1.82 | 1.82 | 1.11% | 3,447,544 |
| May 27, 2025 | 1.77 | 1.86 | 1.74 | 1.80 | 1.80 | 2.86% | 4,229,409 |
| May 23, 2025 | 1.61 | 1.83 | 1.61 | 1.75 | 1.75 | 8.02% | 5,676,649 |
| May 22, 2025 | 1.62 | 1.65 | 1.57 | 1.62 | 1.62 | 0.62% | 935,879 |
| May 21, 2025 | 1.64 | 1.69 | 1.60 | 1.61 | 1.61 | -1.83% | 1,198,842 |
| May 20, 2025 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -1.20% | 1,331,823 |
| May 19, 2025 | 1.60 | 1.67 | 1.57 | 1.66 | 1.66 | 3.11% | 917,969 |
| May 16, 2025 | 1.62 | 1.64 | 1.57 | 1.61 | 1.61 | -0.62% | 867,090 |
| May 15, 2025 | 1.58 | 1.63 | 1.53 | 1.62 | 1.62 | 1.89% | 1,288,323 |
| May 14, 2025 | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -3.05% | 1,236,028 |
| May 13, 2025 | 1.64 | 1.66 | 1.60 | 1.64 | 1.64 | 0.61% | 1,270,715 |
| May 12, 2025 | 1.69 | 1.70 | 1.61 | 1.63 | 1.63 | 1.24% | 1,974,031 |
| May 9, 2025 | 1.47 | 1.68 | 1.46 | 1.61 | 1.61 | 11.81% | 4,656,063 |
| May 8, 2025 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | 1.41% | 933,988 |
| May 7, 2025 | 1.42 | 1.47 | 1.40 | 1.42 | 1.42 | - | 1,147,152 |
| May 6, 2025 | 1.38 | 1.46 | 1.37 | 1.42 | 1.42 | 2.90% | 911,681 |
| May 5, 2025 | 1.44 | 1.45 | 1.38 | 1.38 | 1.38 | -4.83% | 1,231,062 |
| May 2, 2025 | 1.46 | 1.50 | 1.43 | 1.45 | 1.45 | - | 1,127,075 |
| May 1, 2025 | 1.47 | 1.52 | 1.41 | 1.45 | 1.45 | -2.03% | 1,085,938 |
| Apr 30, 2025 | 1.42 | 1.50 | 1.37 | 1.48 | 1.48 | 2.78% | 1,256,562 |
| Apr 29, 2025 | 1.47 | 1.49 | 1.42 | 1.44 | 1.44 | -3.36% | 1,029,041 |
| Apr 28, 2025 | 1.54 | 1.54 | 1.44 | 1.49 | 1.49 | -4.49% | 1,500,581 |
| Apr 25, 2025 | 1.56 | 1.59 | 1.50 | 1.56 | 1.56 | -2.50% | 1,955,876 |
| Apr 24, 2025 | 1.45 | 1.61 | 1.41 | 1.60 | 1.60 | 10.34% | 3,935,068 |
| Apr 23, 2025 | 1.47 | 1.52 | 1.42 | 1.45 | 1.45 | -0.68% | 3,552,412 |
| Apr 22, 2025 | 1.65 | 1.67 | 1.44 | 1.46 | 1.46 | 4.29% | 29,951,405 |
| Apr 21, 2025 | 1.38 | 1.46 | 1.36 | 1.40 | 1.40 | 6.06% | 7,483,336 |
| Apr 17, 2025 | 1.34 | 1.35 | 1.28 | 1.32 | 1.32 | -2.22% | 657,747 |
| Apr 16, 2025 | 1.32 | 1.38 | 1.29 | 1.35 | 1.35 | 3.05% | 880,216 |