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

Standard Lithium Ltd (NY: SLI )

1.290 +0.080 (+6.61%)
Streaming Delayed Price Updated: 11:07 AM 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 (%)
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%)
Mar 01, 2022 6.450 6.550 6.160 6.220 1,083,213 -0.26(-4.01%)
Feb 28, 2022 6.210 6.610 6.195 6.480 1,388,592 +0.11(+1.73%)
Feb 25, 2022 6.360 6.470 6.250 6.370 917,999 -0.07(-1.09%)
Feb 24, 2022 5.760 6.450 5.650 6.440 1,698,572 +0.13(+2.06%)
Feb 23, 2022 6.160 6.510 6.150 6.310 2,303,218 +0.30(+4.99%)
Feb 22, 2022 6.100 6.350 5.910 6.010 1,240,101 -0.38(-5.95%)
Feb 18, 2022 6.390 0 +0.32(+5.27%)
Feb 17, 2022 6.620 6.700 6.040 6.070 1,970,627 -0.66(-9.81%)
Feb 16, 2022 6.690 6.820 6.430 6.730 1,040,968 +0.02(+0.30%)
Feb 15, 2022 6.450 6.710 6.310 6.710 1,756,401 +0.78(+13.15%)
Feb 14, 2022 5.830 6.160 5.670 5.930 2,066,906 -0.50(-7.78%)
Feb 11, 2022 6.760 6.938 6.330 6.430 1,340,036 -0.19(-2.87%)
Feb 10, 2022 6.710 7.210 6.520 6.620 2,113,081 -0.21(-3.07%)
Feb 09, 2022 6.430 6.830 6.380 6.830 2,686,215 +0.78(+12.89%)
Feb 08, 2022 6.120 6.220 5.850 6.050 2,353,020 +0.12(+2.02%)
Feb 07, 2022 5.850 6.000 5.550 5.930 3,479,497 -0.34(-5.42%)
Feb 04, 2022 5.670 6.390 5.620 6.270 8,641,519 +0.98(+18.53%)
Feb 03, 2022 5.960 5.180 5.290 16,407,487 -1.98(-27.24%)
Feb 02, 2022 7.860 7.860 7.250 7.270 1,290,808 -0.30(-3.96%)
Feb 01, 2022 7.100 7.615 7.100 7.570 1,875,099 +0.47(+6.62%)
Jan 31, 2022 7.030 7.310 6.780 7.100 2,419,647 +0.08(+1.14%)
Jan 28, 2022 7.050 7.120 6.540 7.020 2,185,320 +0.06(+0.86%)
Jan 27, 2022 7.500 7.500 6.833 6.960 2,447,258 -0.04(-0.57%)
Jan 26, 2022 7.290 7.420 6.630 7.000 5,200,815 +0.40(+6.06%)
Jan 25, 2022 6.420 6.780 6.290 6.600 2,141,200 +0.50(+8.20%)
Jan 24, 2022 5.740 6.130 5.500 6.100 3,004,704 -0.28(-4.39%)
Jan 21, 2022 6.400 6.660 6.190 6.380 1,869,632 -0.11(-1.69%)
Jan 20, 2022 7.000 7.210 6.460 6.490 1,990,842 -0.03(-0.46%)
Jan 19, 2022 5.970 6.540 5.740 6.520 3,802,291 +0.21(+3.33%)
Jan 18, 2022 6.600 6.720 6.220 6.310 2,653,190 -0.81(-11.38%)
Jan 14, 2022 7.120 0 -0.08(-1.11%)
Jan 13, 2022 7.510 7.660 7.170 7.200 2,894,278 -0.78(-9.77%)
Jan 12, 2022 8.270 8.500 7.890 7.980 2,332,853 -0.31(-3.74%)
Jan 11, 2022 7.840 8.360 7.550 8.290 1,601,674 +0.38(+4.80%)
Jan 10, 2022 8.350 8.350 7.520 7.910 2,662,622 -0.74(-8.55%)
Jan 07, 2022 8.580 8.800 8.320 8.650 715,392 +0.10(+1.17%)
Jan 06, 2022 8.600 8.770 8.230 8.550 963,484 -0.02(-0.23%)
Jan 05, 2022 9.160 9.250 8.570 8.570 1,331,081 -0.73(-7.85%)
Jan 04, 2022 9.260 9.509 8.920 9.300 1,391,543 +0.04(+0.43%)
Jan 03, 2022 9.460 9.460 8.930 9.260 1,534,739 -0.55(-5.61%)
Dec 31, 2021 9.690 10.11 9.620 9.810 982,595 +0.15(+1.55%)
Dec 30, 2021 8.950 9.770 8.790 9.660 2,962,005 +0.71(+7.93%)
Dec 29, 2021 8.970 9.145 8.700 8.950 1,160,103 -0.09(-1.00%)
Dec 28, 2021 9.280 9.370 8.847 9.040 1,041,164 -0.36(-3.83%)
Dec 27, 2021 9.000 9.480 8.670 9.400 1,630,212 +0.45(+5.03%)
Dec 23, 2021 8.770 9.000 8.420 8.950 1,487,399 +0.03(+0.34%)
Dec 22, 2021 8.700 8.920 8.580 8.920 956,097 +0.00(+0.00%)
Dec 21, 2021 8.430 8.960 8.420 8.920 1,162,951 +0.46(+5.44%)
Dec 20, 2021 8.340 8.490 8.180 8.460 1,306,184 -0.49(-5.47%)
Dec 17, 2021 8.570 9.090 8.320 8.950 1,166,503 +0.28(+3.23%)
Dec 16, 2021 9.250 9.380 8.530 8.670 1,574,132 -0.48(-5.25%)
Dec 15, 2021 8.600 9.210 8.070 9.150 2,674,544 +0.74(+8.80%)
Dec 14, 2021 8.060 8.540 8.000 8.410 1,919,022 -0.09(-1.06%)
Dec 13, 2021 9.000 9.000 8.080 8.500 2,579,382 -0.54(-5.97%)
Dec 10, 2021 9.200 9.220 8.690 9.040 1,270,821 +0.03(+0.33%)
Dec 09, 2021 9.600 9.760 8.905 9.010 1,727,277 -0.34(-3.64%)
Dec 08, 2021 9.600 9.664 8.960 9.350 1,510,999 -0.05(-0.53%)
Dec 07, 2021 9.350 9.690 9.100 9.400 1,639,853 +0.83(+9.68%)
Dec 06, 2021 8.680 8.930 8.330 8.570 2,403,433 -0.85(-9.02%)
Dec 03, 2021 10.19 10.19 8.850 9.420 3,146,284 -0.66(-6.55%)
Dec 02, 2021 10.39 10.61 9.940 10.08 1,631,602 -0.34(-3.26%)
Dec 01, 2021 11.00 11.34 10.33 10.42 3,334,376 -0.01(-0.10%)
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%)
Sep 01, 2021 5.750 6.610 5.700 6.600 3,864,223 +1.44(+27.91%)
Aug 31, 2021 5.250 5.380 5.074 5.160 878,398 -0.32(-5.84%)
Aug 30, 2021 5.700 5.754 5.400 5.480 673,746 -0.13(-2.32%)
Aug 27, 2021 5.300 5.700 5.150 5.610 1,491,544 +0.06(+1.08%)
Aug 26, 2021 5.930 6.040 5.510 5.550 1,587,924 -0.64(-10.34%)
Aug 25, 2021 6.200 6.230 5.920 6.190 884,297 -0.12(-1.90%)
Aug 24, 2021 6.470 6.470 6.193 6.310 552,926 -0.10(-1.56%)
Aug 23, 2021 6.670 6.680 6.180 6.410 1,072,455 +0.04(+0.63%)
Aug 20, 2021 6.860 6.900 6.190 6.370 1,467,880 -0.13(-2.00%)
Aug 19, 2021 6.930 6.960 6.050 6.500 1,841,008 -0.66(-9.22%)
Aug 18, 2021 6.110 7.520 6.110 7.160 4,267,012 +1.32(+22.60%)
Aug 17, 2021 6.350 6.400 5.790 5.840 2,600,390 -1.07(-15.48%)
Aug 16, 2021 7.000 7.080 6.530 6.910 1,872,161 -0.72(-9.44%)
Aug 13, 2021 8.000 8.010 7.250 7.630 1,453,445 -0.15(-1.93%)
Aug 12, 2021 8.200 8.250 7.600 7.780 1,426,368 -0.18(-2.26%)
Aug 11, 2021 8.750 9.090 6.910 7.960 4,764,000 -0.48(-5.69%)
Aug 10, 2021 8.130 8.590 8.076 8.440 2,075,408 +0.53(+6.70%)
Aug 09, 2021 7.520 7.910 7.350 7.910 1,235,329 +0.58(+7.91%)
Aug 06, 2021 7.550 7.740 7.184 7.330 887,687 -0.02(-0.27%)
Aug 05, 2021 7.360 7.470 7.100 7.350 963,112 -0.05(-0.68%)
Aug 04, 2021 7.190 7.850 7.000 7.400 2,036,676 +0.49(+7.09%)
Aug 03, 2021 6.850 6.949 6.450 6.910 1,682,059 -0.11(-1.57%)
Aug 02, 2021 6.470 7.110 6.350 7.020 1,999,632 +0.96(+15.84%)
Jul 30, 2021 5.900 6.070 5.883 6.060 519,818 +0.06(+1.00%)
Jul 29, 2021 5.860 6.110 5.770 6.000 756,096 +0.37(+6.57%)
Jul 28, 2021 5.490 5.700 5.305 5.630 650,128 +0.30(+5.63%)
Jul 27, 2021 5.630 5.690 5.020 5.330 661,661 -0.25(-4.48%)
Jul 26, 2021 5.820 5.830 5.460 5.580 564,472 -0.31(-5.26%)
Jul 23, 2021 5.940 5.940 5.670 5.890 539,736 +0.02(+0.34%)
Jul 22, 2021 6.100 6.120 5.500 5.870 813,439 -0.06(-1.01%)
Jul 21, 2021 5.930 6.150 5.800 5.930 1,406,741 +0.32(+5.70%)
Jul 20, 2021 5.460 5.750 5.270 5.610 1,576,993 +0.86(+18.11%)
Jul 19, 2021 4.900 4.960 4.640 4.750 1,279,405 -0.40(-7.77%)
Jul 16, 2021 5.680 5.740 5.095 5.150 1,018,025 -0.53(-9.33%)
Jul 15, 2021 5.650 5.750 5.250 5.680 1,157,449 +0.29(+5.38%)
Jul 14, 2021 5.860 6.000 5.260 5.390 1,962,002 -0.26(-4.60%)
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.