Skip to main content

Standard Lithium Ltd (NY: SLI )

1.180 -0.010 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 6.090 6.260 5.770 5.820 1,483,143 -0.48(-7.62%)
May 27, 2022 5.940 6.335 5.900 6.300 1,281,279 +0.42(+7.14%)
May 26, 2022 5.620 5.950 5.490 5.880 1,349,499 +0.30(+5.38%)
May 25, 2022 5.410 5.665 5.330 5.580 550,823 +0.17(+3.14%)
May 24, 2022 5.510 5.560 5.350 5.410 596,639 -0.29(-5.09%)
May 23, 2022 5.740 5.740 5.550 5.700 534,425 +0.11(+1.97%)
May 20, 2022 6.010 6.030 5.360 5.590 800,247 -0.22(-3.79%)
May 19, 2022 5.500 5.948 5.500 5.810 845,076 +0.07(+1.22%)
May 18, 2022 6.090 6.170 5.675 5.740 829,526 -0.35(-5.75%)
May 17, 2022 5.800 6.200 5.720 6.090 1,057,724 +0.56(+10.13%)
May 16, 2022 5.500 5.820 5.460 5.530 1,329,392 -0.10(-1.78%)
May 13, 2022 5.360 5.770 5.190 5.630 1,282,979 +0.70(+14.20%)
May 12, 2022 5.000 5.230 4.730 4.930 2,060,131 -0.28(-5.37%)
May 11, 2022 5.440 5.590 5.170 5.210 1,112,085 -0.29(-5.27%)
May 10, 2022 5.570 5.730 5.180 5.500 1,289,983 +0.29(+5.57%)
May 09, 2022 5.500 5.590 5.165 5.210 1,655,249 -0.74(-12.44%)
May 06, 2022 6.290 6.380 5.910 5.950 804,835 -0.45(-7.03%)
May 05, 2022 6.700 6.720 6.250 6.400 1,098,885 -0.31(-4.62%)
May 04, 2022 6.250 6.720 6.090 6.710 1,324,240 +0.64(+10.54%)
May 03, 2022 5.850 6.070 5.800 6.070 595,406 +0.17(+2.88%)
May 02, 2022 6.120 6.190 5.730 5.900 1,553,915 -0.32(-5.14%)
Apr 29, 2022 5.940 6.298 5.931 6.220 844,271 -0.03(-0.48%)
Apr 28, 2022 6.200 6.310 5.940 6.250 889,585 +0.17(+2.80%)
Apr 27, 2022 6.130 6.585 6.020 6.080 1,283,972 +0.02(+0.33%)
Apr 26, 2022 6.290 6.420 6.001 6.060 888,816 -0.30(-4.72%)
Apr 25, 2022 6.230 6.360 6.000 6.360 936,384 -0.02(-0.31%)
Apr 22, 2022 6.940 7.010 6.110 6.380 2,025,854 -0.59(-8.46%)
Apr 21, 2022 6.910 7.380 6.900 6.970 2,017,361 -0.03(-0.43%)
Apr 20, 2022 7.250 7.340 6.790 7.000 1,402,854 -0.14(-1.96%)
Apr 19, 2022 6.790 7.150 6.790 7.140 679,730 +0.26(+3.78%)
Apr 18, 2022 7.060 7.160 6.770 6.880 881,426 -0.20(-2.82%)
Apr 14, 2022 7.320 7.450 7.080 7.080 886,803 -0.22(-3.01%)
Apr 13, 2022 7.000 7.390 6.731 7.300 1,945,497 +0.50(+7.35%)
Apr 12, 2022 7.320 7.420 6.720 6.800 1,663,277 -0.31(-4.36%)
Apr 11, 2022 7.150 7.360 6.940 7.110 1,455,740 -0.33(-4.44%)
Apr 08, 2022 8.070 8.100 7.260 7.440 1,702,673 -0.39(-4.98%)
Apr 07, 2022 8.060 8.290 7.580 7.830 1,600,676 -0.29(-3.57%)
Apr 06, 2022 8.190 8.250 7.700 8.120 2,564,311 -0.33(-3.91%)
Apr 05, 2022 9.250 9.250 8.260 8.450 2,224,262 -0.70(-7.65%)
Apr 04, 2022 8.720 9.150 8.630 9.150 1,867,837 +0.79(+9.45%)
Apr 01, 2022 9.000 9.280 8.140 8.360 3,309,826 -0.44(-5.00%)
Mar 31, 2022 8.290 8.900 8.240 8.800 3,143,009 +0.78(+9.73%)
Mar 30, 2022 7.290 8.320 7.270 8.020 3,825,437 +0.50(+6.65%)
Mar 29, 2022 7.730 7.800 7.510 7.520 1,341,282 -0.02(-0.27%)
Mar 28, 2022 7.630 7.815 7.200 7.540 1,670,728 +0.13(+1.75%)
Mar 25, 2022 7.450 7.660 7.310 7.410 1,476,293 +0.25(+3.49%)
Mar 24, 2022 7.280 7.360 7.120 7.160 1,414,334 +0.18(+2.58%)
Mar 23, 2022 7.380 7.420 6.960 6.980 1,399,166 -0.23(-3.19%)
Mar 22, 2022 7.000 7.330 6.940 7.210 1,583,031 +0.42(+6.19%)
Mar 21, 2022 6.380 6.950 6.380 6.790 2,019,868 +0.50(+7.95%)
Mar 18, 2022 6.440 6.680 6.290 6.290 3,146,930 -0.27(-4.12%)
Mar 17, 2022 6.110 6.610 5.980 6.560 2,186,649 +0.41(+6.67%)
Mar 16, 2022 5.880 6.275 5.840 6.150 1,922,899 +0.48(+8.47%)
Mar 15, 2022 5.420 5.750 5.410 5.670 1,582,285 +0.20(+3.66%)
Mar 14, 2022 5.600 5.830 5.440 5.470 1,885,341 -0.20(-3.53%)
Mar 11, 2022 5.840 5.860 5.550 5.670 916,848 -0.13(-2.24%)
Mar 10, 2022 5.590 5.810 5.800 744,485 +0.03(+0.52%)
Mar 09, 2022 5.680 5.810 5.445 5.770 2,100,783 +0.40(+7.45%)
Mar 08, 2022 5.250 5.430 5.040 5.370 1,601,812 +0.40(+8.05%)
Mar 07, 2022 5.590 5.640 4.960 4.970 2,883,267 -0.56(-10.13%)
Mar 04, 2022 5.810 5.900 5.470 5.530 1,957,079 -0.34(-5.79%)
Mar 03, 2022 6.230 6.267 5.820 5.870 1,533,325 -0.37(-5.93%)
Mar 02, 2022 6.260 6.330 6.162 6.240 727,663 +0.02(+0.32%)
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.