U.S. markets close in 3 hours 28 minutes

Standard Lithium Ltd. (SLL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.8400+0.0500 (+1.04%)
As of 12:31PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 20214.77004.90004.77004.84004.8400169,944
Jun 22, 20214.60004.83004.56004.79004.7900357,800
Jun 21, 20214.61004.70004.54004.56004.5600226,200
Jun 18, 20214.54004.80004.27004.80004.80002,420,300
Jun 17, 20214.37004.60004.31004.58004.5800647,400
Jun 16, 20214.20004.50004.20004.50004.5000906,100
Jun 15, 20214.16004.45004.10004.45004.4500922,900
Jun 14, 20213.80004.38003.70004.23004.2300899,500
Jun 11, 20213.71003.80003.69003.80003.800084,100
Jun 10, 20213.55003.73003.55003.73003.730098,600
Jun 09, 20213.67003.68003.61003.65003.650057,000
Jun 08, 20213.72003.77003.63003.65003.650063,600
Jun 07, 20213.73003.79003.71003.74003.740034,400
Jun 04, 20213.75003.78003.73003.75003.750029,500
Jun 03, 20213.62003.74003.62003.72003.720060,800
Jun 02, 20213.70003.81003.70003.70003.7000110,500
Jun 01, 20213.61003.82003.61003.74003.740062,600
May 31, 20213.71003.82003.70003.79003.790041,200
May 28, 20213.88003.91003.78003.80003.800089,500
May 27, 20213.98003.98003.81003.90003.9000108,800
May 26, 20213.92003.92003.75003.89003.8900123,400
May 25, 20214.03004.03003.90003.91003.910075,000
May 21, 20213.99004.00003.90003.93003.9300102,800
May 20, 20213.89004.00003.83003.94003.9400159,400
May 19, 20213.76003.93003.69003.76003.7600169,000
May 18, 20213.80003.94003.73003.89003.8900176,200
May 17, 20213.80003.84003.63003.84003.8400308,600
May 14, 20213.51003.84003.51003.73003.7300175,600
May 13, 20213.56003.64003.37003.58003.5800389,900
May 12, 20213.70003.86003.60003.61003.6100237,800
May 11, 20213.59003.89003.59003.85003.8500321,400
May 10, 20214.20004.20003.89003.90003.9000156,400
May 07, 20213.95004.12003.94004.11004.1100149,200
May 06, 20214.02004.13003.83004.01004.0100263,800
May 05, 20214.01004.27004.01004.23004.2300205,500
May 04, 20214.35004.35003.94004.06004.0600222,700
May 03, 20214.29004.40004.27004.28004.2800187,100
Apr 30, 20214.38004.38004.12004.21004.2100228,300
Apr 29, 20214.66004.75004.15004.30004.3000598,000
Apr 28, 20214.42004.70004.37004.65004.6500801,300
Apr 27, 20214.09004.32004.08004.32004.3200880,700
Apr 26, 20214.01004.07003.91003.95003.9500114,400
Apr 23, 20213.86004.06003.86004.00004.0000172,100
Apr 22, 20214.03004.03003.85003.92003.9200172,700
Apr 21, 20213.89004.02003.86003.91003.9100128,100
Apr 20, 20213.96004.05003.80003.91003.9100188,900
Apr 19, 20214.05004.10003.92004.08004.0800411,000
Apr 16, 20213.80003.96003.77003.95003.9500335,100
Apr 15, 20213.79003.88003.60003.73003.7300320,600
Apr 14, 20213.40003.66003.38003.61003.6100154,800
Apr 13, 20213.60003.60003.40003.43003.4300221,600
Apr 12, 20213.75003.75003.54003.60003.6000195,900
Apr 09, 20213.60003.76003.56003.73003.7300284,000
Apr 08, 20213.78003.80003.67003.69003.6900137,300
Apr 07, 20213.90003.94003.78003.79003.7900133,800
Apr 06, 20213.92004.00003.82003.85003.8500156,000
Apr 05, 20214.02004.10003.93003.99003.9900169,800
Apr 01, 20214.00004.02003.95004.00004.000097,800
Mar 31, 20213.89004.00003.89003.98003.9800118,700
Mar 30, 20213.96003.99003.75003.82003.8200159,900
Mar 29, 20213.98004.11003.86003.91003.9100144,200
Mar 26, 20213.91004.00003.84003.96003.9600159,700
Mar 25, 20213.79003.89003.52003.86003.8600269,500
Mar 24, 20214.11004.18003.76003.92003.9200254,900
Mar 23, 20214.15004.17003.91004.05004.0500426,700
Mar 22, 20214.00004.10003.90004.05004.0500681,500
Mar 19, 20213.60003.70003.58003.64003.6400247,500
Mar 18, 20213.42003.60003.39003.51003.5100316,700
Mar 17, 20213.25003.33003.21003.30003.3000157,900
Mar 16, 20213.31003.36003.16003.23003.2300200,700
Mar 15, 20213.41003.54003.29003.31003.3100226,900
Mar 12, 20213.30003.51003.30003.50003.5000242,900
Mar 11, 20213.44003.47003.31003.42003.4200176,300
Mar 10, 20213.60003.60003.35003.40003.4000211,500
Mar 09, 20213.60003.60003.26003.48003.4800232,100
Mar 08, 20213.21003.30003.16003.18003.1800142,300
Mar 05, 20213.10003.33003.10003.28003.2800235,500
Mar 04, 20213.41003.48003.03003.05003.0500384,500
Mar 03, 20213.54003.71003.40003.51003.5100401,600
Mar 02, 20213.70003.78003.59003.68003.6800207,000
Mar 01, 20213.70003.75003.50003.67003.6700380,700
Feb 26, 20213.20003.46003.10003.40003.4000183,900
Feb 25, 20213.50003.61003.20003.27003.2700268,100
Feb 24, 20213.25003.70003.21003.58003.5800295,500
Feb 23, 20213.05003.18002.85003.18003.1800829,600
Feb 22, 20213.66003.77003.41003.46003.4600502,500
Feb 19, 20213.65003.85003.62003.70003.7000186,700
Feb 18, 20213.63003.75003.60003.69003.6900464,500
Feb 17, 20214.05004.12003.92003.97003.9700231,200
Feb 16, 20214.13004.17003.99004.08004.0800282,300
Feb 12, 20214.00004.14004.00004.11004.1100146,700
Feb 11, 20214.01004.10003.99004.08004.0800173,200
Feb 10, 20214.14004.21004.04004.20004.2000228,300
Feb 09, 20214.25004.25004.02004.14004.1400306,400
Feb 08, 20214.10004.28004.10004.25004.2500246,400
Feb 05, 20213.99004.10003.95004.08004.0800362,500
Feb 04, 20214.05004.21003.97003.97003.9700205,400
Feb 03, 20214.05004.16004.01004.10004.1000397,700
Feb 02, 20214.05004.15003.91004.00004.0000297,100
Feb 01, 20213.91004.05003.83004.03004.0300281,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...