Standard Lithium Ltd. (S5L.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:53PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.2180 | 1.3780 | 1.2060 | 1.3780 | 1.3780 | 2,000 |
| 08 May 2024 | 1.1760 | 1.3580 | 1.1760 | 1.2800 | 1.2800 | 42,031 |
| 07 May 2024 | 1.2260 | 1.2580 | 1.2000 | 1.2200 | 1.2200 | 3,800 |
| 06 May 2024 | 1.1660 | 1.2400 | 1.1520 | 1.2400 | 1.2400 | 7,290 |
| 03 May 2024 | 1.2140 | 1.2680 | 1.1620 | 1.1760 | 1.1760 | 2,820 |
| 02 May 2024 | 1.1980 | 1.2700 | 1.1980 | 1.2660 | 1.2660 | 6,595 |
| 30 Apr 2024 | 1.1800 | 1.2760 | 1.1420 | 1.1860 | 1.1860 | 21,080 |
| 29 Apr 2024 | 1.0720 | 1.1500 | 1.0720 | 1.1500 | 1.1500 | 24,085 |
| 26 Apr 2024 | 1.0320 | 1.0380 | 1.0200 | 1.0200 | 1.0200 | 1,379 |
| 25 Apr 2024 | 1.0660 | 1.0660 | 1.0000 | 1.0120 | 1.0120 | 8,557 |
| 24 Apr 2024 | 1.0100 | 1.0500 | 0.9660 | 1.0060 | 1.0060 | 30,484 |
| 23 Apr 2024 | 1.0020 | 1.0500 | 0.9960 | 0.9960 | 0.9960 | 5,100 |
| 22 Apr 2024 | 1.0300 | 1.0300 | 0.9790 | 0.9920 | 0.9920 | 20,950 |
| 19 Apr 2024 | 1.0080 | 1.0480 | 0.9880 | 0.9900 | 0.9900 | 13,700 |
| 18 Apr 2024 | 0.9940 | 1.0640 | 0.9890 | 1.0640 | 1.0640 | 6,303 |
| 17 Apr 2024 | 1.0260 | 1.0360 | 1.0000 | 1.0160 | 1.0160 | 3,110 |
| 16 Apr 2024 | 1.0320 | 1.0760 | 1.0220 | 1.0220 | 1.0220 | 3,128 |
| 15 Apr 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 9,450 |
| 12 Apr 2024 | 1.0980 | 1.1380 | 1.0980 | 1.1300 | 1.1300 | 11,300 |
| 11 Apr 2024 | 1.0900 | 1.0900 | 1.0820 | 1.0820 | 1.0820 | 10,700 |
| 10 Apr 2024 | 1.0980 | 1.1040 | 1.0980 | 1.1040 | 1.1040 | 1,410 |
| 09 Apr 2024 | 1.0700 | 1.1400 | 1.0420 | 1.1300 | 1.1300 | 15,680 |
| 08 Apr 2024 | 1.0700 | 1.0720 | 1.0540 | 1.0720 | 1.0720 | 1,318 |
| 05 Apr 2024 | 1.0620 | 1.0640 | 1.0600 | 1.0600 | 1.0600 | 8,014 |
| 04 Apr 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 5,500 |
| 03 Apr 2024 | 1.1060 | 1.1060 | 1.0340 | 1.0640 | 1.0640 | 11,217 |
| 02 Apr 2024 | 1.1140 | 1.1180 | 1.0000 | 1.0540 | 1.0540 | 22,960 |
| 28 Mar 2024 | 1.0580 | 1.1000 | 1.0580 | 1.0880 | 1.0880 | 5,080 |
| 27 Mar 2024 | 1.0990 | 1.1220 | 1.0300 | 1.0870 | 1.0870 | 10,880 |
| 26 Mar 2024 | 1.0700 | 1.0950 | 1.0510 | 1.0950 | 1.0950 | 17,480 |
| 25 Mar 2024 | 1.0900 | 1.1360 | 1.0700 | 1.0700 | 1.0700 | 23,500 |
| 22 Mar 2024 | 1.1290 | 1.1290 | 1.1010 | 1.1010 | 1.1010 | 3,000 |
| 21 Mar 2024 | 1.0740 | 1.1600 | 1.0450 | 1.1500 | 1.1500 | 15,900 |
| 20 Mar 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0510 | 1.0510 | 12,480 |
| 19 Mar 2024 | 1.0510 | 1.0730 | 1.0500 | 1.0730 | 1.0730 | 1,800 |
| 18 Mar 2024 | 1.1380 | 1.1380 | 1.0330 | 1.0700 | 1.0700 | 4,550 |
| 15 Mar 2024 | 1.0920 | 1.1070 | 1.0500 | 1.1070 | 1.1070 | 8,750 |
| 14 Mar 2024 | 1.0700 | 1.1420 | 1.0510 | 1.0510 | 1.0510 | 2,000 |
| 13 Mar 2024 | 1.1000 | 1.1110 | 1.0800 | 1.1100 | 1.1100 | 15,610 |
| 12 Mar 2024 | 1.1270 | 1.2170 | 1.0850 | 1.0940 | 1.0940 | 15,105 |
| 11 Mar 2024 | 1.1250 | 1.1980 | 1.1030 | 1.1980 | 1.1980 | 18,491 |
| 08 Mar 2024 | 1.1130 | 1.1790 | 1.1100 | 1.1480 | 1.1480 | 20,859 |
| 07 Mar 2024 | 1.1570 | 1.2000 | 1.1280 | 1.1280 | 1.1280 | 7,320 |
| 06 Mar 2024 | 1.0890 | 1.2150 | 1.0890 | 1.2150 | 1.2150 | 2,500 |
| 05 Mar 2024 | 1.1500 | 1.1530 | 1.1000 | 1.1470 | 1.1470 | 12,804 |
| 04 Mar 2024 | 1.3300 | 1.3320 | 1.1930 | 1.1930 | 1.1930 | 11,848 |
| 01 Mar 2024 | 1.2300 | 1.3500 | 1.2300 | 1.3060 | 1.3060 | 12,838 |
| 29 Feb 2024 | 1.1130 | 1.2360 | 1.1130 | 1.2280 | 1.2280 | 9,550 |
| 28 Feb 2024 | 1.1140 | 1.1730 | 1.1140 | 1.1310 | 1.1310 | 10,478 |
| 27 Feb 2024 | 1.0350 | 1.1050 | 1.0340 | 1.0460 | 1.0460 | 13,484 |
| 26 Feb 2024 | 1.0500 | 1.0990 | 1.0500 | 1.0990 | 1.0990 | 13,635 |
| 23 Feb 2024 | 1.0760 | 1.1290 | 1.0490 | 1.0490 | 1.0490 | 9,335 |
| 22 Feb 2024 | 1.1030 | 1.1030 | 1.0690 | 1.0690 | 1.0690 | 6,756 |
| 21 Feb 2024 | 1.1200 | 1.1290 | 1.0690 | 1.0690 | 1.0690 | 29,391 |
| 20 Feb 2024 | 1.1810 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 13,895 |
| 19 Feb 2024 | 1.1700 | 1.2490 | 1.1700 | 1.2000 | 1.2000 | 27,010 |
| 16 Feb 2024 | 1.2110 | 1.2620 | 1.2010 | 1.2210 | 1.2210 | 36,302 |
| 15 Feb 2024 | 1.2500 | 1.3000 | 1.1940 | 1.2040 | 1.2040 | 26,010 |
| 14 Feb 2024 | 1.2720 | 1.3000 | 1.2320 | 1.2500 | 1.2500 | 64,423 |
| 13 Feb 2024 | 1.3840 | 1.4490 | 1.3500 | 1.3580 | 1.3580 | 2,150 |
| 12 Feb 2024 | 1.3260 | 1.4080 | 1.2170 | 1.3700 | 1.3700 | 8,380 |
| 09 Feb 2024 | 1.3840 | 1.3920 | 1.2960 | 1.3030 | 1.3030 | 12,100 |
| 08 Feb 2024 | 1.3920 | 1.3920 | 1.3410 | 1.3500 | 1.3500 | 16,988 |
| 07 Feb 2024 | 1.4350 | 1.5490 | 1.3900 | 1.3900 | 1.3900 | 38,125 |
| 06 Feb 2024 | 1.3210 | 1.5400 | 1.3030 | 1.4300 | 1.4300 | 47,382 |
| 05 Feb 2024 | 1.2540 | 1.3460 | 1.2350 | 1.3460 | 1.3460 | 18,170 |
| 02 Feb 2024 | 1.2310 | 1.2680 | 1.1890 | 1.2470 | 1.2470 | 13,620 |
| 01 Feb 2024 | 1.2100 | 1.3140 | 1.2100 | 1.2600 | 1.2600 | 9,500 |
| 31 Jan 2024 | 1.1950 | 1.2400 | 1.1500 | 1.2200 | 1.2200 | 17,382 |
| 30 Jan 2024 | 1.2540 | 1.2540 | 1.1650 | 1.1960 | 1.1960 | 16,626 |
| 29 Jan 2024 | 1.1640 | 1.2650 | 1.1640 | 1.2440 | 1.2440 | 25,223 |
| 26 Jan 2024 | 1.1730 | 1.2080 | 1.1460 | 1.1460 | 1.1460 | 17,200 |
| 25 Jan 2024 | 1.1300 | 1.1690 | 1.1010 | 1.1600 | 1.1600 | 104,850 |
| 24 Jan 2024 | 1.2720 | 1.3280 | 1.1880 | 1.1880 | 1.1880 | 8,557 |
| 23 Jan 2024 | 1.2900 | 1.3340 | 1.2230 | 1.2600 | 1.2600 | 49,957 |
| 22 Jan 2024 | 1.0990 | 1.2640 | 1.0990 | 1.2400 | 1.2400 | 63,091 |
| 19 Jan 2024 | 1.1210 | 1.1300 | 1.0200 | 1.0990 | 1.0990 | 125,243 |
| 18 Jan 2024 | 1.2560 | 1.2900 | 1.1220 | 1.1500 | 1.1500 | 90,454 |
| 17 Jan 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 20,097 |
| 16 Jan 2024 | 1.4000 | 1.4000 | 1.3140 | 1.3500 | 1.3500 | 21,500 |
| 15 Jan 2024 | 1.4000 | 1.4000 | 1.3020 | 1.3940 | 1.3940 | 59,861 |
| 12 Jan 2024 | 1.4600 | 1.5390 | 1.3900 | 1.4200 | 1.4200 | 17,501 |
| 11 Jan 2024 | 1.5900 | 1.6800 | 1.4480 | 1.4480 | 1.4480 | 28,905 |
| 10 Jan 2024 | 1.6400 | 1.6890 | 1.5900 | 1.6000 | 1.6000 | 10,125 |
| 09 Jan 2024 | 1.6930 | 1.7000 | 1.6410 | 1.6410 | 1.6410 | 32,688 |
| 08 Jan 2024 | 1.7660 | 1.8440 | 1.6910 | 1.6910 | 1.6910 | 15,600 |
| 05 Jan 2024 | 1.8020 | 1.8020 | 1.7250 | 1.7250 | 1.7250 | 8,600 |
| 04 Jan 2024 | 1.7470 | 1.8290 | 1.7240 | 1.7350 | 1.7350 | 8,278 |
| 03 Jan 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 7,143 |
| 02 Jan 2024 | 1.8700 | 1.8780 | 1.8120 | 1.8600 | 1.8600 | 21,615 |
| 29 Dec 2023 | 1.9510 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 12,800 |
| 28 Dec 2023 | 1.9900 | 2.0380 | 1.9410 | 2.0380 | 2.0380 | 13,513 |
| 27 Dec 2023 | 2.0020 | 2.1200 | 1.9520 | 2.0100 | 2.0100 | 24,412 |
| 22 Dec 2023 | 1.9190 | 1.9500 | 1.8570 | 1.9010 | 1.9010 | 26,685 |
| 21 Dec 2023 | 1.7600 | 1.8960 | 1.7300 | 1.8420 | 1.8420 | 38,901 |
| 20 Dec 2023 | 1.7720 | 1.8490 | 1.7410 | 1.7820 | 1.7820 | 21,645 |
| 19 Dec 2023 | 1.7390 | 1.8250 | 1.6760 | 1.7570 | 1.7570 | 24,100 |
| 18 Dec 2023 | 1.8000 | 1.8500 | 1.6740 | 1.7220 | 1.7220 | 18,100 |
| 15 Dec 2023 | 1.7150 | 1.9490 | 1.7150 | 1.8100 | 1.8100 | 24,845 |
| 14 Dec 2023 | 1.6790 | 1.7660 | 1.6250 | 1.7600 | 1.7600 | 24,735 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.