Standard Lithium Ltd. (SLI)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.2200 | 1.3900 | 1.2100 | 1.3100 | 1.3100 | 1,737,800 |
| 30 Apr 2024 | 1.2700 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 751,500 |
| 29 Apr 2024 | 1.1900 | 1.2700 | 1.1800 | 1.2600 | 1.2600 | 1,195,600 |
| 26 Apr 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 526,500 |
| 25 Apr 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 489,400 |
| 24 Apr 2024 | 1.1300 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 659,000 |
| 23 Apr 2024 | 1.0600 | 1.1280 | 1.0600 | 1.0900 | 1.0900 | 652,100 |
| 22 Apr 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 488,700 |
| 19 Apr 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 450,200 |
| 18 Apr 2024 | 1.0500 | 1.1200 | 1.0500 | 1.1100 | 1.1100 | 718,900 |
| 17 Apr 2024 | 1.1300 | 1.1400 | 1.0500 | 1.0700 | 1.0700 | 976,200 |
| 16 Apr 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 786,800 |
| 15 Apr 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 1,188,800 |
| 12 Apr 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 780,900 |
| 11 Apr 2024 | 1.2000 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 522,400 |
| 10 Apr 2024 | 1.2000 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 324,000 |
| 09 Apr 2024 | 1.1900 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 1,087,600 |
| 08 Apr 2024 | 1.1800 | 1.2100 | 1.1250 | 1.1800 | 1.1800 | 1,155,400 |
| 05 Apr 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 747,500 |
| 04 Apr 2024 | 1.1900 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 1,088,500 |
| 03 Apr 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 621,000 |
| 02 Apr 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 752,200 |
| 01 Apr 2024 | 1.2000 | 1.2050 | 1.1500 | 1.1600 | 1.1600 | 787,300 |
| 28 Mar 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 742,700 |
| 27 Mar 2024 | 1.1700 | 1.2350 | 1.1500 | 1.1900 | 1.1900 | 3,045,200 |
| 26 Mar 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 763,200 |
| 25 Mar 2024 | 1.2200 | 1.2290 | 1.1600 | 1.1900 | 1.1900 | 769,100 |
| 22 Mar 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 792,600 |
| 21 Mar 2024 | 1.2200 | 1.2700 | 1.1800 | 1.2600 | 1.2600 | 1,485,100 |
| 20 Mar 2024 | 1.1500 | 1.2300 | 1.1200 | 1.2100 | 1.2100 | 1,328,900 |
| 19 Mar 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 633,000 |
| 18 Mar 2024 | 1.2300 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 927,400 |
| 15 Mar 2024 | 1.1800 | 1.2400 | 1.1400 | 1.2000 | 1.2000 | 1,551,200 |
| 14 Mar 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1800 | 1.1800 | 1,162,500 |
| 13 Mar 2024 | 1.2300 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 825,600 |
| 12 Mar 2024 | 1.2700 | 1.2800 | 1.1700 | 1.2300 | 1.2300 | 1,348,300 |
| 11 Mar 2024 | 1.2600 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 1,284,400 |
| 08 Mar 2024 | 1.2500 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 798,700 |
| 07 Mar 2024 | 1.2900 | 1.3300 | 1.2200 | 1.2400 | 1.2400 | 583,100 |
| 06 Mar 2024 | 1.2100 | 1.3300 | 1.2100 | 1.2800 | 1.2800 | 1,247,900 |
| 05 Mar 2024 | 1.2700 | 1.2810 | 1.2000 | 1.2100 | 1.2100 | 661,400 |
| 04 Mar 2024 | 1.4600 | 1.4600 | 1.2600 | 1.2700 | 1.2700 | 1,634,300 |
| 01 Mar 2024 | 1.3500 | 1.4600 | 1.3100 | 1.4400 | 1.4400 | 1,912,800 |
| 29 Feb 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 861,700 |
| 28 Feb 2024 | 1.2400 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 890,100 |
| 27 Feb 2024 | 1.1800 | 1.2500 | 1.1300 | 1.2500 | 1.2500 | 1,914,900 |
| 26 Feb 2024 | 1.2100 | 1.2100 | 1.1200 | 1.1400 | 1.1400 | 1,596,000 |
| 23 Feb 2024 | 1.2200 | 1.2200 | 1.1150 | 1.2000 | 1.2000 | 1,063,900 |
| 22 Feb 2024 | 1.2200 | 1.2300 | 1.1400 | 1.1900 | 1.1900 | 1,250,300 |
| 21 Feb 2024 | 1.2500 | 1.2600 | 1.1700 | 1.2100 | 1.2100 | 1,135,800 |
| 20 Feb 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2300 | 1.2300 | 1,790,500 |
| 16 Feb 2024 | 1.3500 | 1.3590 | 1.2700 | 1.2700 | 1.2700 | 1,038,200 |
| 15 Feb 2024 | 1.4000 | 1.4250 | 1.3000 | 1.3300 | 1.3300 | 1,162,300 |
| 14 Feb 2024 | 1.4000 | 1.4200 | 1.3100 | 1.3800 | 1.3800 | 1,583,400 |
| 13 Feb 2024 | 1.4900 | 1.4900 | 1.3600 | 1.3800 | 1.3800 | 1,813,500 |
| 12 Feb 2024 | 1.3800 | 1.5500 | 1.3600 | 1.5100 | 1.5100 | 1,196,500 |
| 09 Feb 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 799,600 |
| 08 Feb 2024 | 1.5100 | 1.5450 | 1.4300 | 1.4600 | 1.4600 | 836,800 |
| 07 Feb 2024 | 1.6200 | 1.6200 | 1.4650 | 1.5200 | 1.5200 | 1,153,400 |
| 06 Feb 2024 | 1.4500 | 1.6500 | 1.4200 | 1.5500 | 1.5500 | 1,637,400 |
| 05 Feb 2024 | 1.3700 | 1.4650 | 1.3350 | 1.4500 | 1.4500 | 1,390,300 |
| 02 Feb 2024 | 1.3200 | 1.4000 | 1.2950 | 1.3900 | 1.3900 | 1,368,100 |
| 01 Feb 2024 | 1.3600 | 1.3850 | 1.2900 | 1.3600 | 1.3600 | 884,000 |
| 31 Jan 2024 | 1.2900 | 1.3700 | 1.2800 | 1.3200 | 1.3200 | 4,979,000 |
| 30 Jan 2024 | 1.3800 | 1.3800 | 1.2800 | 1.3200 | 1.3200 | 1,924,800 |
| 29 Jan 2024 | 1.2800 | 1.3900 | 1.2500 | 1.3900 | 1.3900 | 1,465,000 |
| 26 Jan 2024 | 1.3200 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 1,425,800 |
| 25 Jan 2024 | 1.2400 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 1,461,800 |
| 24 Jan 2024 | 1.3800 | 1.4000 | 1.2400 | 1.2400 | 1.2400 | 1,647,600 |
| 23 Jan 2024 | 1.4300 | 1.4500 | 1.3100 | 1.3700 | 1.3700 | 1,219,100 |
| 22 Jan 2024 | 1.2700 | 1.3900 | 1.1800 | 1.3900 | 1.3900 | 2,013,300 |
| 19 Jan 2024 | 1.2000 | 1.2050 | 1.1130 | 1.2000 | 1.2000 | 1,520,600 |
| 18 Jan 2024 | 1.3700 | 1.3700 | 1.2100 | 1.2400 | 1.2400 | 1,830,600 |
| 17 Jan 2024 | 1.4200 | 1.4200 | 1.3200 | 1.3600 | 1.3600 | 2,074,700 |
| 16 Jan 2024 | 1.5000 | 1.5100 | 1.4350 | 1.4400 | 1.4400 | 1,272,500 |
| 12 Jan 2024 | 1.6000 | 1.6300 | 1.5100 | 1.5100 | 1.5100 | 1,973,100 |
| 11 Jan 2024 | 1.7600 | 1.7800 | 1.6000 | 1.6000 | 1.6000 | 1,891,000 |
| 10 Jan 2024 | 1.8300 | 1.8400 | 1.7200 | 1.7400 | 1.7400 | 1,462,000 |
| 09 Jan 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 812,400 |
| 08 Jan 2024 | 1.9400 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 959,600 |
| 05 Jan 2024 | 1.9100 | 1.9700 | 1.8900 | 1.9700 | 1.9700 | 1,029,300 |
| 04 Jan 2024 | 1.9500 | 1.9800 | 1.8800 | 1.9300 | 1.9300 | 811,600 |
| 03 Jan 2024 | 2.0000 | 2.0000 | 1.8800 | 1.9500 | 1.9500 | 1,406,800 |
| 02 Jan 2024 | 2.0100 | 2.1350 | 1.9740 | 1.9900 | 1.9900 | 1,705,000 |
| 29 Dec 2023 | 2.2000 | 2.2000 | 1.9900 | 2.0200 | 2.0200 | 1,735,100 |
| 28 Dec 2023 | 2.2000 | 2.2700 | 2.1350 | 2.2000 | 2.2000 | 2,754,700 |
| 27 Dec 2023 | 2.3500 | 2.3500 | 2.1800 | 2.2400 | 2.2400 | 2,160,800 |
| 26 Dec 2023 | 2.1800 | 2.3800 | 2.1600 | 2.3700 | 2.3700 | 1,475,100 |
| 22 Dec 2023 | 2.1100 | 2.1850 | 2.0850 | 2.1500 | 2.1500 | 1,344,600 |
| 21 Dec 2023 | 1.9800 | 2.1000 | 1.9500 | 2.1000 | 2.1000 | 1,783,900 |
| 20 Dec 2023 | 2.0000 | 2.0350 | 1.9100 | 1.9300 | 1.9300 | 1,733,600 |
| 19 Dec 2023 | 1.8600 | 2.0400 | 1.8600 | 2.0100 | 2.0100 | 1,597,600 |
| 18 Dec 2023 | 2.0200 | 2.0200 | 1.8250 | 1.8500 | 1.8500 | 2,247,100 |
| 15 Dec 2023 | 2.0000 | 2.0400 | 1.9400 | 1.9800 | 1.9800 | 1,227,500 |
| 14 Dec 2023 | 1.8200 | 1.9600 | 1.8100 | 1.9100 | 1.9100 | 1,778,800 |
| 13 Dec 2023 | 1.6600 | 1.7700 | 1.6600 | 1.7700 | 1.7700 | 2,307,000 |
| 12 Dec 2023 | 1.9000 | 1.9100 | 1.7500 | 1.7800 | 1.7800 | 1,815,100 |
| 11 Dec 2023 | 2.0100 | 2.0300 | 1.8800 | 1.9100 | 1.9100 | 2,996,800 |
| 08 Dec 2023 | 2.0100 | 2.1000 | 2.0000 | 2.0300 | 2.0300 | 1,325,000 |
| 07 Dec 2023 | 2.0300 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 809,300 |
| *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.