Skip to main content

Standard Lithium Ltd (NY: SLI )

1.179 -0.011 (-0.91%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.450 4.800 4.260 4.390 4,525,118 +0.04(+0.92%)
Jan 30, 2023 4.220 4.420 4.210 4.350 1,053,185 +0.25(+6.10%)
Jan 27, 2023 3.870 4.109 3.861 4.100 693,511 +0.15(+3.80%)
Jan 26, 2023 4.090 4.090 3.900 3.950 564,569 -0.09(-2.23%)
Jan 25, 2023 3.740 4.090 3.690 4.040 1,947,701 +0.34(+9.19%)
Jan 24, 2023 3.650 3.725 3.620 3.700 301,319 -0.01(-0.27%)
Jan 23, 2023 3.640 3.730 3.610 3.710 350,558 +0.07(+1.92%)
Jan 20, 2023 3.510 3.640 3.480 3.640 382,103 +0.11(+3.12%)
Jan 19, 2023 3.360 3.560 3.330 3.530 775,392 +0.05(+1.44%)
Jan 18, 2023 3.600 3.695 3.460 3.480 1,361,362 -0.09(-2.52%)
Jan 17, 2023 3.650 3.661 3.520 3.570 458,447 -0.13(-3.51%)
Jan 13, 2023 3.780 3.850 3.660 3.700 693,871 -0.23(-5.85%)
Jan 12, 2023 4.100 4.110 3.680 3.930 1,445,800 -0.11(-2.72%)
Jan 11, 2023 3.920 4.130 3.890 4.040 1,357,373 +0.21(+5.48%)
Jan 10, 2023 3.350 3.830 3.280 3.830 1,635,040 +0.48(+14.33%)
Jan 09, 2023 3.250 3.520 3.250 3.350 1,002,725 +0.23(+7.37%)
Jan 06, 2023 2.910 3.200 2.890 3.120 914,700 +0.25(+8.71%)
Jan 05, 2023 2.900 3.000 2.865 2.870 381,136 -0.07(-2.38%)
Jan 04, 2023 2.840 3.030 2.840 2.940 645,870 +0.10(+3.52%)
Jan 03, 2023 2.970 3.030 2.830 2.840 438,259 -0.11(-3.73%)
Dec 30, 2022 2.880 3.065 2.870 2.950 849,622 -0.03(-1.01%)
Dec 29, 2022 3.050 3.120 2.980 2.980 1,575,177 -0.04(-1.32%)
Dec 28, 2022 3.120 3.205 2.970 3.020 2,153,959 -0.17(-5.33%)
Dec 27, 2022 3.270 3.320 3.140 3.190 1,100,367 -0.13(-3.92%)
Dec 23, 2022 3.220 3.380 3.220 3.320 523,918 +0.01(+0.30%)
Dec 22, 2022 3.280 3.380 3.200 3.310 904,608 -0.01(-0.30%)
Dec 21, 2022 3.270 3.445 3.240 3.320 1,021,178 +0.07(+2.15%)
Dec 20, 2022 3.130 3.330 3.120 3.250 571,862 -0.02(-0.61%)
Dec 19, 2022 3.460 3.475 3.220 3.270 624,192 -0.22(-6.30%)
Dec 16, 2022 3.510 3.580 3.465 3.490 678,362 -0.10(-2.79%)
Dec 15, 2022 3.480 3.610 3.480 3.590 480,206 -0.01(-0.28%)
Dec 14, 2022 3.690 3.720 3.530 3.600 1,231,860 -0.12(-3.23%)
Dec 13, 2022 3.770 3.930 3.610 3.720 453,061 -0.04(-1.06%)
Dec 12, 2022 3.470 3.760 3.430 3.760 844,586 +0.17(+4.74%)
Dec 09, 2022 3.820 3.910 3.590 3.590 760,554 -0.29(-7.47%)
Dec 08, 2022 3.910 3.985 3.850 3.880 680,374 -0.02(-0.51%)
Dec 07, 2022 3.890 4.050 3.800 3.900 599,411 +0.02(+0.52%)
Dec 06, 2022 4.000 4.051 3.820 3.880 404,028 +0.01(+0.26%)
Dec 05, 2022 4.100 4.130 3.870 3.870 534,713 -0.28(-6.75%)
Dec 02, 2022 4.070 4.190 4.040 4.150 344,188 -0.02(-0.48%)
Dec 01, 2022 4.280 4.310 4.090 4.170 696,476 -0.23(-5.23%)
Nov 30, 2022 3.870 4.400 3.860 4.400 1,674,377 +0.44(+11.11%)
Nov 29, 2022 4.050 4.100 3.910 3.960 413,967 -0.05(-1.25%)
Nov 28, 2022 4.100 4.150 4.000 4.010 749,223 -0.18(-4.30%)
Nov 25, 2022 4.170 4.215 4.110 4.190 204,830 -0.03(-0.71%)
Nov 23, 2022 4.100 4.280 4.020 4.220 374,085 +0.06(+1.44%)
Nov 22, 2022 4.190 4.190 4.080 4.160 186,546 +0.03(+0.73%)
Nov 21, 2022 4.060 4.170 3.980 4.130 313,040 +0.01(+0.24%)
Nov 18, 2022 4.150 4.240 4.080 4.120 333,679 +0.03(+0.73%)
Nov 17, 2022 4.160 4.280 4.020 4.090 874,050 -0.16(-3.76%)
Nov 16, 2022 4.410 4.519 4.250 4.250 397,355 -0.18(-4.06%)
Nov 15, 2022 4.810 4.835 4.370 4.430 1,099,171 -0.24(-5.14%)
Nov 14, 2022 4.400 4.930 4.365 4.670 1,283,097 +0.34(+7.85%)
Nov 11, 2022 4.280 4.510 4.220 4.330 698,155 +0.06(+1.41%)
Nov 10, 2022 4.080 4.360 4.010 4.270 814,554 +0.46(+12.07%)
Nov 09, 2022 4.210 4.210 3.800 3.810 736,146 -0.42(-9.93%)
Nov 08, 2022 4.000 4.340 3.980 4.230 712,002 +0.18(+4.44%)
Nov 07, 2022 4.130 4.150 4.003 4.050 295,924 -0.08(-1.94%)
Nov 04, 2022 4.100 4.220 4.020 4.130 565,428 +0.11(+2.74%)
Nov 03, 2022 3.870 4.090 3.850 4.020 399,931 +0.06(+1.52%)
Nov 02, 2022 4.040 4.111 3.910 3.960 513,545 -0.12(-2.94%)
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.