UK markets open in 4 hours 20 minutes

Standard Lithium Ltd. (SLI.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.54000.0000 (0.00%)
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.50001.56001.50001.54001.540032,700
24 Apr 20241.50001.55001.49001.54001.540075,300
23 Apr 20241.49001.54001.48001.48001.480094,300
22 Apr 20241.48001.50001.45001.49001.490088,300
19 Apr 20241.52001.58001.46001.58001.580086,800
18 Apr 20241.48001.56001.46001.53001.5300246,400
17 Apr 20241.57001.57001.47001.47001.4700118,500
16 Apr 20241.51001.55001.51001.51001.510051,800
15 Apr 20241.62001.62001.52001.53001.5300105,000
12 Apr 20241.65001.66001.56001.56001.560050,900
11 Apr 20241.62001.66001.60001.65001.650040,100
10 Apr 20241.66001.67001.62001.65001.650045,100
09 Apr 20241.60001.67001.60001.67001.6700119,000
08 Apr 20241.57001.63001.54001.62001.6200206,200
05 Apr 20241.61001.61001.56001.57001.570076,100
04 Apr 20241.59001.66001.56001.62001.620068,400
03 Apr 20241.58001.60001.56001.59001.590066,600
02 Apr 20241.61001.61001.56001.61001.610066,800
01 Apr 20241.60001.62001.57001.60001.600056,000
28 Mar 20241.62001.62001.58001.59001.5900116,100
27 Mar 20241.59001.67001.56001.61001.610092,700
26 Mar 20241.61001.61001.56001.59001.590035,900
25 Mar 20241.63001.65001.58001.64001.6400105,100
22 Mar 20241.70001.70001.60001.60001.6000218,800
21 Mar 20241.62001.70001.60001.69001.690088,600
20 Mar 20241.54001.65001.53001.64001.6400128,700
19 Mar 20241.56001.58001.54001.54001.540096,100
18 Mar 20241.63001.64001.55001.58001.5800134,700
15 Mar 20241.56001.67001.56001.65001.6500137,400
14 Mar 20241.62001.62001.53001.55001.5500167,700
13 Mar 20241.67001.68001.59001.59001.5900157,000
12 Mar 20241.66001.69001.58001.68001.6800464,500
11 Mar 20241.71001.77001.67001.70001.7000194,100
08 Mar 20241.72001.72001.63001.70001.7000300,800
07 Mar 20241.73001.78001.66001.72001.720082,800
06 Mar 20241.72001.79001.67001.76001.7600102,300
05 Mar 20241.74001.74001.63001.63001.6300156,400
04 Mar 20241.95001.96001.71001.71001.7100159,200
01 Mar 20241.88001.98001.80001.96001.9600197,700
29 Feb 20241.73001.85001.72001.85001.8500144,400
28 Feb 20241.70001.70001.65001.70001.700037,400
27 Feb 20241.55001.70001.54001.70001.7000109,200
26 Feb 20241.59001.62001.51001.60001.6000129,600
23 Feb 20241.61001.61001.51001.56001.560087,700
22 Feb 20241.62001.65001.55001.61001.6100103,300
21 Feb 20241.67001.70001.57001.62001.620095,400
20 Feb 20241.72001.74001.63001.63001.6300115,200
16 Feb 20241.78001.83001.72001.72001.720090,100
15 Feb 20241.88001.92001.76001.79001.790095,000
14 Feb 20241.89001.90001.78001.88001.880087,900
13 Feb 20242.00002.00001.82001.82001.820074,500
12 Feb 20241.87002.08001.83002.01002.0100114,400
09 Feb 20241.96001.97001.88001.96001.960069,600
08 Feb 20241.98002.08001.91002.00002.000053,500
07 Feb 20242.17002.20001.98002.02002.0200158,400
06 Feb 20241.90002.21001.90002.11002.1100245,700
05 Feb 20241.87001.98001.81001.92001.9200183,400
02 Feb 20241.78001.88001.74001.88001.880088,500
01 Feb 20241.86001.86001.73001.73001.730049,300
31 Jan 20241.72001.86001.70001.86001.8600323,800
30 Jan 20241.89001.89001.72001.73001.7300111,900
29 Jan 20241.68001.90001.68001.90001.900098,200
26 Jan 20241.76001.76001.65001.69001.690063,500
25 Jan 20241.66001.76001.62001.72001.7200229,800
24 Jan 20241.89001.89001.69001.69001.6900233,400
23 Jan 20241.96001.96001.77001.86001.8600111,800
22 Jan 20241.60001.87001.59001.85001.8500506,800
19 Jan 20241.60001.60001.51001.59001.5900403,600
18 Jan 20241.81001.82001.64001.64001.6400190,300
17 Jan 20241.90001.90001.80001.82001.8200125,200
16 Jan 20242.02002.04001.94001.95001.9500206,600
15 Jan 20242.00002.10001.99002.09002.090085,100
12 Jan 20242.14002.16002.02002.06002.0600119,900
11 Jan 20242.33002.33002.10002.10002.1000191,700
10 Jan 20242.47002.47002.30002.35002.350069,400
09 Jan 20242.47002.50002.41002.45002.4500126,700
08 Jan 20242.58002.58002.47002.53002.530089,700
05 Jan 20242.59002.64002.52002.63002.630093,300
04 Jan 20242.58002.64002.52002.58002.580091,500
03 Jan 20242.66002.66002.51002.60002.6000111,200
02 Jan 20242.65002.84002.62002.64002.6400166,700
29 Dec 20232.90002.91002.64002.64002.6400137,700
28 Dec 20232.90002.98002.83002.92002.9200111,900
27 Dec 20233.00003.08002.88002.93002.9300280,700
22 Dec 20232.78002.88002.78002.82002.820085,300
21 Dec 20232.59002.77002.59002.73002.7300210,500
20 Dec 20232.61002.69002.50002.50002.5000100,800
19 Dec 20232.52002.70002.52002.69002.6900252,700
18 Dec 20232.64002.65002.45002.49002.4900146,700
15 Dec 20232.64002.73002.60002.66002.6600105,000
14 Dec 20232.41002.63002.41002.58002.5800232,400
13 Dec 20232.30002.44002.26002.44002.4400288,700
12 Dec 20232.61002.61002.39002.41002.4100167,500
11 Dec 20232.70002.75002.57002.63002.6300135,200
08 Dec 20232.71002.85002.71002.85002.8500116,000
07 Dec 20232.80002.83002.73002.76002.760050,000
06 Dec 20232.74002.91002.73002.82002.820091,200
05 Dec 20232.90002.90002.66002.72002.7200174,500
04 Dec 20233.00003.00002.83002.86002.8600157,000
01 Dec 20233.00003.08002.85003.01003.010097,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...