Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Lithium Ltd (NY: SLI )

1.780 +0.220 (+14.10%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.68 11.23 10.15 10.43 2,245,841 -0.46(-4.22%)
Nov 29, 2021 10.58 10.92 10.30 10.89 2,693,807 +0.95(+9.56%)
Nov 26, 2021 9.650 10.15 9.530 9.940 2,135,317 -0.69(-6.49%)
Nov 24, 2021 9.680 10.74 9.180 10.63 8,061,570 +1.93(+22.18%)
Nov 23, 2021 8.400 9.090 8.270 8.700 2,973,906 +0.27(+3.20%)
Nov 22, 2021 9.680 9.680 7.870 8.430 4,884,757 -0.85(-9.16%)
Nov 19, 2021 8.600 9.300 8.200 9.280 4,830,282 +1.27(+15.86%)
Nov 18, 2021 9.250 8.417 6.750 8.010 18,781,092 -1.86(-18.84%)
Nov 17, 2021 10.37 10.44 9.710 9.870 2,017,582 -0.39(-3.80%)
Nov 16, 2021 10.94 10.95 10.20 10.26 1,642,114 -0.33(-3.12%)
Nov 15, 2021 10.90 10.93 10.47 10.59 1,574,488 +0.22(+2.12%)
Nov 12, 2021 10.68 10.80 10.19 10.37 1,104,390 -0.18(-1.71%)
Nov 11, 2021 10.47 10.82 10.05 10.55 1,679,032 +0.44(+4.35%)
Nov 10, 2021 10.05 10.11 3,009,147 -0.85(-7.76%)
Nov 09, 2021 11.50 11.60 10.51 10.96 2,323,616 -0.55(-4.78%)
Nov 08, 2021 11.68 11.91 11.44 11.51 1,463,778 +0.02(+0.17%)
Nov 05, 2021 11.53 11.98 11.21 11.49 2,132,397 -0.36(-3.04%)
Nov 04, 2021 12.15 12.16 11.50 11.85 1,431,944 -0.17(-1.41%)
Nov 03, 2021 12.45 12.45 11.65 12.02 1,689,843 -0.19(-1.56%)
Nov 02, 2021 12.45 12.78 12.02 12.21 1,661,935 -0.08(-0.65%)
Nov 01, 2021 11.90 12.30 12.09 12.29 2,025,894 +0.92(+8.09%)
Oct 29, 2021 12.42 12.43 10.90 11.37 3,839,550 -0.89(-7.26%)
Oct 28, 2021 12.26 12.87 12.23 12.26 2,094,005 -0.11(-0.89%)
Oct 27, 2021 11.98 12.92 11.85 12.37 3,163,478 +0.19(+1.56%)
Oct 26, 2021 11.53 12.21 12.18 2,868,157 +0.77(+6.75%)
Oct 25, 2021 10.72 11.64 10.69 11.41 2,639,632 +0.88(+8.36%)
Oct 22, 2021 10.45 10.61 9.950 10.53 1,030,902 -0.01(-0.09%)
Oct 21, 2021 10.70 10.79 10.18 10.54 1,567,913 -0.29(-2.68%)
Oct 20, 2021 10.90 10.94 10.41 10.83 1,578,079 -0.13(-1.19%)
Oct 19, 2021 10.45 10.96 10.05 10.96 2,240,419 +1.04(+10.48%)
Oct 18, 2021 10.61 10.97 9.610 9.920 4,057,514 -1.11(-10.06%)
Oct 15, 2021 10.80 11.31 10.20 11.03 4,680,205 +0.88(+8.67%)
Oct 14, 2021 9.810 10.50 9.300 10.15 4,135,237 +0.45(+4.64%)
Oct 13, 2021 8.850 9.700 8.800 9.700 4,346,410 +1.29(+15.34%)
Oct 12, 2021 8.500 9.040 8.120 8.410 3,576,589 +0.35(+4.34%)
Oct 11, 2021 7.830 8.273 7.810 8.060 1,166,821 +0.30(+3.87%)
Oct 08, 2021 7.610 7.800 7.400 7.760 777,832 +0.05(+0.65%)
Oct 07, 2021 7.790 7.830 7.450 7.710 1,029,706 +0.27(+3.63%)
Oct 06, 2021 6.830 7.720 6.800 7.440 1,798,493 +0.40(+5.68%)
Oct 05, 2021 7.460 7.570 7.005 7.040 1,759,825 -0.55(-7.25%)
Oct 04, 2021 7.750 7.850 7.400 7.590 1,465,948 -0.31(-3.92%)
Oct 01, 2021 8.020 8.110 7.750 7.900 1,472,812 -0.23(-2.83%)
Sep 30, 2021 8.460 8.460 7.910 8.130 2,606,512 +0.14(+1.75%)
Sep 29, 2021 8.710 9.360 7.650 7.990 10,893,460 -0.70(-8.06%)
Sep 28, 2021 8.000 8.900 7.880 8.690 5,089,927 +0.63(+7.82%)
Sep 27, 2021 7.800 8.220 7.770 8.060 1,945,562 +0.18(+2.28%)
Sep 24, 2021 8.050 8.050 7.770 7.880 2,341,040 -0.39(-4.72%)
Sep 23, 2021 7.730 8.460 7.510 8.270 11,017,492 +1.23(+17.47%)
Sep 22, 2021 6.560 7.100 6.521 7.040 2,573,620 +0.50(+7.65%)
Sep 21, 2021 6.550 6.590 6.300 6.540 473,067 +0.13(+2.03%)
Sep 20, 2021 6.500 6.540 6.210 6.410 1,158,534 -0.64(-9.08%)
Sep 17, 2021 6.700 7.110 6.550 7.050 1,110,293 +0.37(+5.54%)
Sep 16, 2021 6.820 6.824 6.540 6.680 604,705 -0.24(-3.47%)
Sep 15, 2021 6.610 6.940 6.520 6.920 1,303,556 +0.38(+5.81%)
Sep 14, 2021 6.500 6.700 6.420 6.540 473,792 +0.06(+0.93%)
Sep 13, 2021 6.820 6.820 6.260 6.480 724,828 -0.23(-3.43%)
Sep 10, 2021 6.840 7.000 6.560 6.710 1,477,881 +0.00(+0.00%)
Sep 09, 2021 6.210 6.790 6.210 6.710 1,277,491 +0.60(+9.82%)
Sep 08, 2021 6.320 6.440 6.060 6.110 511,714 -0.26(-4.08%)
Sep 07, 2021 6.640 6.770 6.370 6.370 624,829 -0.41(-6.05%)
Sep 03, 2021 6.700 6.810 6.420 6.780 750,527 +0.02(+0.30%)
Sep 02, 2021 6.800 6.890 6.250 6.760 2,572,313 +0.16(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.