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

Standard Lithium Ltd (NY: SLI )

1.310 +0.100 (+8.26%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
Jun 30, 2022 4.290 4.430 4.110 4.240 1,462,323 +0.01(+0.24%)
Jun 29, 2022 4.460 4.540 4.200 4.230 1,766,852 -0.28(-6.21%)
Jun 28, 2022 4.750 4.840 4.470 4.510 636,613 -0.19(-4.04%)
Jun 27, 2022 4.800 4.830 4.560 4.700 681,548 -0.01(-0.21%)
Jun 24, 2022 4.620 4.820 4.540 4.710 1,273,126 +0.12(+2.61%)
Jun 23, 2022 4.480 4.700 4.320 4.590 969,047 +0.06(+1.32%)
Jun 22, 2022 4.340 4.650 4.220 4.530 1,179,071 +0.05(+1.12%)
Jun 21, 2022 4.670 4.690 4.400 4.480 964,366 +0.09(+2.05%)
Jun 17, 2022 4.110 4.430 4.080 4.390 3,278,460 +0.38(+9.48%)
Jun 16, 2022 4.080 4.140 3.800 4.010 2,045,298 -0.32(-7.39%)
Jun 15, 2022 4.420 4.500 4.220 4.330 1,800,784 -0.04(-0.92%)
Jun 14, 2022 4.650 4.750 4.200 4.370 2,106,394 -0.21(-4.59%)
Jun 13, 2022 5.000 5.100 4.235 4.580 3,036,829 -0.70(-13.26%)
Jun 10, 2022 5.280 5.450 5.220 5.280 799,700 -0.10(-1.86%)
Jun 09, 2022 5.690 5.710 5.380 5.380 1,028,312 -0.25(-4.44%)
Jun 08, 2022 5.810 5.920 5.595 5.630 727,450 -0.26(-4.41%)
Jun 07, 2022 5.780 5.890 5.680 5.890 403,174 +0.03(+0.51%)
Jun 06, 2022 5.810 5.930 5.680 5.860 465,669 +0.10(+1.74%)
Jun 03, 2022 5.760 5.870 5.600 5.760 677,937 -0.12(-2.04%)
Jun 02, 2022 5.580 6.090 5.570 5.880 775,039 +0.29(+5.19%)
Jun 01, 2022 5.870 6.156 5.450 5.590 1,339,950 -0.23(-3.95%)
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%)
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.