Standard Lithium Ltd (NY: SLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	1.360	1.590	1.350	1.560	2,160,236	+0.23(+17.29%)
May 08, 2024	1.360	1.420	1.270	1.330	2,700,917	+0.01(+0.76%)
May 07, 2024	1.320	1.360	1.270	1.320	753,364	-0.02(-1.49%)
May 06, 2024	1.300	1.360	1.280	1.340	1,109,578	+0.06(+4.69%)
May 03, 2024	1.350	1.350	1.220	1.280	995,567	-0.05(-3.76%)
May 02, 2024	1.310	1.365	1.250	1.330	909,241	+0.02(+1.53%)
May 01, 2024	1.220	1.390	1.210	1.310	1,740,318	+0.10(+8.26%)
Apr 30, 2024	1.270	1.280	1.200	1.210	751,429	-0.05(-3.97%)
Apr 29, 2024	1.190	1.270	1.180	1.260	1,195,240	+0.08(+6.78%)
Apr 26, 2024	1.150	1.190	1.140	1.180	526,512	+0.04(+3.51%)
Apr 25, 2024	1.120	1.140	1.100	1.140	488,872	+0.01(+0.88%)
Apr 24, 2024	1.130	1.140	1.090	1.130	658,482	+0.04(+3.67%)
Apr 23, 2024	1.060	1.128	1.060	1.090	652,077	+0.00(+0.00%)
Apr 22, 2024	1.070	1.100	1.050	1.090	488,722	+0.04(+3.81%)
Apr 19, 2024	1.110	1.110	1.050	1.050	457,188	-0.06(-5.41%)
Apr 18, 2024	1.050	1.120	1.050	1.110	718,182	+0.04(+3.74%)
Apr 17, 2024	1.130	1.140	1.050	1.070	975,437	-0.05(-4.46%)
Apr 16, 2024	1.100	1.130	1.080	1.120	786,600	+0.00(+0.00%)
Apr 15, 2024	1.160	1.170	1.100	1.120	1,188,428	-0.03(-2.61%)
Apr 12, 2024	1.210	1.210	1.150	1.150	781,244	-0.08(-6.50%)
Apr 11, 2024	1.200	1.230	1.170	1.230	521,863	+0.02(+1.65%)
Apr 10, 2024	1.200	1.220	1.170	1.210	323,985	-0.02(-1.63%)
Apr 09, 2024	1.190	1.240	1.180	1.230	1,087,714	+0.05(+4.24%)
Apr 08, 2024	1.180	1.210	1.125	1.180	1,154,266	+0.00(+0.00%)
Apr 05, 2024	1.190	1.190	1.150	1.180	747,595	+0.01(+0.85%)
Apr 04, 2024	1.190	1.230	1.160	1.170	1,088,332	-0.01(-0.85%)
Apr 03, 2024	1.180	1.180	1.150	1.180	620,121	+0.01(+0.85%)
Apr 02, 2024	1.150	1.180	1.140	1.170	752,334	+0.01(+0.86%)
Apr 01, 2024	1.200	1.205	1.150	1.160	787,052	-0.02(-1.69%)
Mar 28, 2024	1.210	1.210	1.160	1.180	742,659	-0.01(-0.84%)
Mar 27, 2024	1.170	1.235	1.150	1.190	3,041,019	+0.04(+3.48%)
Mar 26, 2024	1.190	1.190	1.150	1.150	762,506	-0.04(-3.36%)
Mar 25, 2024	1.220	1.229	1.160	1.190	768,352	-0.02(-1.65%)
Mar 22, 2024	1.250	1.250	1.190	1.210	792,986	-0.05(-3.97%)
Mar 21, 2024	1.220	1.270	1.180	1.260	1,484,159	+0.05(+4.13%)
Mar 20, 2024	1.150	1.230	1.120	1.210	1,328,808	+0.05(+4.31%)
Mar 19, 2024	1.160	1.160	1.130	1.160	632,968	+0.00(+0.00%)
Mar 18, 2024	1.230	1.230	1.140	1.160	927,038	-0.04(-3.33%)
Mar 15, 2024	1.180	1.240	1.140	1.200	1,551,520	+0.02(+1.69%)
Mar 14, 2024	1.210	1.210	1.140	1.180	1,161,772	-0.01(-0.84%)
Mar 13, 2024	1.230	1.250	1.180	1.190	825,246	-0.04(-3.25%)
Mar 12, 2024	1.270	1.280	1.170	1.230	1,347,974	-0.05(-3.91%)
Mar 11, 2024	1.260	1.320	1.230	1.280	1,284,970	+0.02(+1.59%)
Mar 08, 2024	1.250	1.280	1.200	1.260	800,578	+0.02(+1.61%)
Mar 07, 2024	1.290	1.330	1.220	1.240	581,496	-0.04(-3.13%)
Mar 06, 2024	1.210	1.330	1.210	1.280	1,246,000	+0.07(+5.79%)
Mar 05, 2024	1.270	1.281	1.200	1.210	661,086	-0.06(-4.72%)
Mar 04, 2024	1.460	1.460	1.260	1.270	1,633,218	-0.17(-11.81%)
Mar 01, 2024	1.350	1.460	1.310	1.440	1,914,149	+0.14(+10.77%)
Feb 29, 2024	1.260	1.320	1.260	1.300	860,160	+0.05(+4.00%)
Feb 28, 2024	1.240	1.250	1.210	1.250	883,594	+0.00(+0.00%)
Feb 27, 2024	1.180	1.250	1.130	1.250	1,915,379	+0.11(+9.65%)
Feb 26, 2024	1.210	1.210	1.120	1.140	1,595,941	-0.06(-5.00%)
Feb 23, 2024	1.220	1.220	1.115	1.200	1,063,914	+0.01(+0.84%)
Feb 22, 2024	1.220	1.230	1.140	1.190	1,248,714	-0.02(-1.65%)
Feb 21, 2024	1.250	1.260	1.170	1.210	1,133,594	-0.02(-1.63%)
Feb 20, 2024	1.300	1.300	1.200	1.230	1,788,627	-0.04(-3.15%)
Feb 16, 2024	1.350	1.359	1.270	1.270	1,038,924	-0.06(-4.51%)
Feb 15, 2024	1.400	1.425	1.300	1.330	1,159,449	-0.05(-3.62%)
Feb 14, 2024	1.400	1.420	1.310	1.380	1,582,900	+0.00(+0.00%)
Feb 13, 2024	1.490	1.490	1.360	1.380	1,812,233	-0.13(-8.61%)
Feb 12, 2024	1.380	1.550	1.360	1.510	1,196,013	+0.09(+6.34%)
Feb 09, 2024	1.500	1.500	1.400	1.420	799,627	-0.04(-2.74%)
Feb 08, 2024	1.510	1.545	1.430	1.460	836,434	-0.06(-3.95%)
Feb 07, 2024	1.620	1.620	1.465	1.520	1,153,397	-0.03(-1.94%)
Feb 06, 2024	1.450	1.650	1.420	1.550	1,633,869	+0.10(+6.90%)
Feb 05, 2024	1.370	1.465	1.335	1.450	1,387,781	+0.06(+4.32%)
Feb 02, 2024	1.320	1.400	1.295	1.390	1,368,711	+0.03(+2.21%)
Feb 01, 2024	1.360	1.385	1.290	1.360	882,650	+0.04(+3.03%)
Jan 31, 2024	1.290	1.370	1.280	1.320	4,974,545	+0.00(+0.00%)
Jan 30, 2024	1.380	1.380	1.280	1.320	1,924,847	-0.07(-5.04%)
Jan 29, 2024	1.280	1.390	1.250	1.390	1,463,793	+0.11(+8.59%)
Jan 26, 2024	1.320	1.320	1.230	1.280	1,425,847	-0.02(-1.54%)
Jan 25, 2024	1.240	1.300	1.200	1.300	1,459,904	+0.06(+4.84%)
Jan 24, 2024	1.380	1.400	1.240	1.240	1,679,738	-0.13(-9.49%)
Jan 23, 2024	1.430	1.450	1.310	1.370	1,209,863	-0.02(-1.44%)
Jan 22, 2024	1.270	1.390	1.180	1.390	2,012,247	+0.19(+15.83%)
Jan 19, 2024	1.200	1.205	1.113	1.200	1,523,919	-0.04(-3.23%)
Jan 18, 2024	1.370	1.370	1.210	1.240	1,825,500	-0.12(-8.82%)
Jan 17, 2024	1.420	1.420	1.320	1.360	2,072,573	-0.08(-5.56%)
Jan 16, 2024	1.500	1.510	1.435	1.440	1,272,364	-0.07(-4.64%)
Jan 12, 2024	1.600	1.630	1.510	1.510	1,973,388	-0.09(-5.63%)
Jan 11, 2024	1.760	1.780	1.600	1.600	1,885,895	-0.14(-8.05%)
Jan 10, 2024	1.830	1.840	1.720	1.740	1,435,396	-0.11(-5.95%)
Jan 09, 2024	1.860	1.870	1.800	1.850	811,479	-0.04(-2.12%)
Jan 08, 2024	1.940	1.940	1.850	1.890	958,368	-0.08(-4.06%)
Jan 05, 2024	1.910	1.970	1.890	1.970	1,029,416	+0.04(+2.07%)
Jan 04, 2024	1.950	1.980	1.880	1.930	811,121	-0.02(-1.03%)
Jan 03, 2024	2.000	2.000	1.880	1.950	1,406,150	-0.04(-2.01%)
Jan 02, 2024	2.010	2.135	1.974	1.990	1,703,909	-0.03(-1.49%)
Dec 29, 2023	2.200	2.200	1.990	2.020	1,736,557	-0.18(-8.18%)
Dec 28, 2023	2.200	2.270	2.135	2.200	2,754,018	-0.04(-1.79%)
Dec 27, 2023	2.350	2.350	2.180	2.240	2,160,335	-0.13(-5.49%)
Dec 26, 2023	2.180	2.380	2.160	2.370	1,474,163	+0.22(+10.23%)
Dec 22, 2023	2.110	2.185	2.085	2.150	1,350,648	+0.05(+2.38%)
Dec 21, 2023	1.980	2.100	1.950	2.100	1,782,774	+0.17(+8.81%)
Dec 20, 2023	2.000	2.035	1.910	1.930	1,732,247	-0.08(-3.98%)
Dec 19, 2023	1.860	2.040	1.860	2.010	1,593,408	+0.16(+8.65%)
Dec 18, 2023	2.020	2.020	1.825	1.850	2,245,093	-0.13(-6.57%)
Dec 15, 2023	2.000	2.040	1.940	1.980	1,228,138	+0.07(+3.66%)
Dec 14, 2023	1.820	1.960	1.810	1.910	1,776,202	+0.14(+7.91%)
Dec 13, 2023	1.660	1.770	1.660	1.770	2,305,565	-0.01(-0.56%)
Dec 12, 2023	1.900	1.910	1.750	1.780	1,814,605	-0.13(-6.81%)
Dec 11, 2023	2.010	2.030	1.880	1.910	2,996,794	-0.12(-5.91%)
Dec 08, 2023	2.010	2.100	2.000	2.030	1,325,436	-0.01(-0.49%)
Dec 07, 2023	2.030	2.080	2.000	2.040	808,959	+0.00(+0.00%)
Dec 06, 2023	2.040	2.148	2.000	2.040	978,818	+0.03(+1.49%)
Dec 05, 2023	2.140	2.140	1.955	2.010	2,315,167	-0.14(-6.51%)
Dec 04, 2023	2.230	2.250	2.080	2.150	1,625,651	-0.07(-3.15%)
Dec 01, 2023	2.250	2.280	2.105	2.220	1,482,720	-0.01(-0.45%)
Nov 30, 2023	2.200	2.280	2.200	2.230	1,126,658	+0.02(+0.90%)
Nov 29, 2023	2.180	2.240	2.150	2.210	3,874,536	+0.04(+1.84%)
Nov 28, 2023	2.050	2.230	2.040	2.170	2,209,506	+0.02(+0.93%)
Nov 27, 2023	2.290	2.290	2.150	2.150	1,080,126	-0.14(-6.11%)
Nov 24, 2023	2.300	2.330	2.280	2.290	451,319	-0.05(-2.14%)
Nov 22, 2023	2.480	2.480	2.310	2.340	1,348,505	-0.11(-4.49%)
Nov 21, 2023	2.530	2.570	2.410	2.450	1,098,086	-0.10(-3.92%)
Nov 20, 2023	2.630	2.655	2.540	2.550	734,737	+0.00(+0.00%)
Nov 17, 2023	2.550	2.570	2.460	2.550	936,559	+0.03(+1.19%)
Nov 16, 2023	2.720	2.720	2.510	2.520	916,921	-0.17(-6.32%)
Nov 15, 2023	2.780	2.862	2.680	2.690	1,000,688	-0.11(-3.93%)
Nov 14, 2023	2.830	2.840	2.750	2.800	745,854	+0.10(+3.70%)
Nov 13, 2023	2.560	2.700	2.520	2.700	507,109	+0.08(+3.05%)
Nov 10, 2023	2.710	2.720	2.470	2.620	887,506	-0.03(-1.13%)
Nov 09, 2023	2.820	2.840	2.650	2.650	636,059	-0.19(-6.69%)
Nov 08, 2023	2.820	2.850	2.725	2.840	672,629	+0.01(+0.35%)
Nov 07, 2023	2.770	2.870	2.705	2.830	583,643	+0.04(+1.43%)
Nov 06, 2023	2.980	2.980	2.770	2.790	420,978	-0.09(-3.12%)
Nov 03, 2023	2.850	3.000	2.850	2.880	723,954	+0.08(+2.86%)
Nov 02, 2023	2.870	2.930	2.760	2.800	805,753	-0.11(-3.78%)
Nov 01, 2023	2.730	2.940	2.710	2.910	829,211	+0.19(+6.99%)
Oct 31, 2023	2.700	2.790	2.670	2.720	1,004,781	+0.02(+0.74%)
Oct 30, 2023	2.780	2.820	2.675	2.700	627,924	-0.04(-1.46%)
Oct 27, 2023	2.770	2.890	2.730	2.740	596,500	-0.01(-0.36%)
Oct 26, 2023	2.850	2.850	2.724	2.750	664,406	-0.08(-2.83%)
Oct 25, 2023	2.910	3.080	2.810	2.830	1,669,367	-0.03(-1.05%)
Oct 24, 2023	2.750	3.030	2.710	2.860	1,767,194	+0.21(+7.92%)
Oct 23, 2023	2.870	2.927	2.645	2.650	960,832	-0.22(-7.67%)
Oct 20, 2023	2.800	2.880	2.780	2.870	675,986	-0.06(-2.05%)
Oct 19, 2023	3.120	3.120	2.900	2.930	1,192,746	-0.30(-9.29%)
Oct 18, 2023	3.590	3.590	3.170	3.230	1,547,634	-0.26(-7.45%)
Oct 17, 2023	3.310	3.533	3.260	3.490	2,526,874	+0.26(+8.05%)
Oct 16, 2023	3.040	3.335	3.030	3.230	2,247,945	+0.14(+4.53%)
Oct 13, 2023	2.980	3.140	2.980	3.090	1,106,332	+0.11(+3.69%)
Oct 12, 2023	3.070	3.075	2.930	2.980	791,704	-0.08(-2.61%)
Oct 11, 2023	3.070	3.250	2.950	3.060	2,574,728	+0.13(+4.44%)
Oct 10, 2023	2.770	2.955	2.660	2.930	1,099,907	+0.26(+9.74%)
Oct 09, 2023	2.570	2.670	2.540	2.670	474,707	+0.01(+0.38%)
Oct 06, 2023	2.380	2.680	2.360	2.660	931,265	+0.27(+11.30%)
Oct 05, 2023	2.400	2.400	2.280	2.390	776,081	+0.01(+0.42%)
Oct 04, 2023	2.440	2.440	2.310	2.380	1,162,568	-0.13(-5.18%)
Oct 03, 2023	2.650	2.670	2.480	2.510	879,673	-0.16(-5.99%)
Oct 02, 2023	2.800	2.820	2.620	2.670	645,283	-0.16(-5.65%)
Sep 29, 2023	2.850	2.880	2.790	2.830	506,538	+0.03(+1.07%)
Sep 28, 2023	2.790	2.840	2.740	2.800	917,686	+0.03(+1.08%)
Sep 27, 2023	2.830	2.890	2.750	2.770	712,863	-0.03(-1.07%)
Sep 26, 2023	2.850	2.900	2.790	2.800	628,962	-0.10(-3.45%)
Sep 25, 2023	2.890	2.930	2.880	2.900	1,261,839	+0.01(+0.35%)
Sep 22, 2023	3.000	3.150	2.890	2.890	918,635	+0.04(+1.40%)
Sep 21, 2023	3.050	3.090	2.830	2.850	1,512,136	-0.26(-8.36%)
Sep 20, 2023	3.140	3.210	3.110	3.110	944,580	-0.03(-0.96%)
Sep 19, 2023	3.190	3.215	3.125	3.140	593,970	-0.08(-2.48%)
Sep 18, 2023	3.280	3.339	3.200	3.220	424,708	-0.04(-1.23%)
Sep 15, 2023	3.240	3.320	3.230	3.260	1,242,393	+0.00(+0.00%)
Sep 14, 2023	3.200	3.260	3.180	3.260	656,159	+0.08(+2.52%)
Sep 13, 2023	3.220	3.250	3.160	3.180	1,058,319	+0.06(+1.92%)
Sep 12, 2023	3.200	3.230	3.110	3.120	778,964	-0.09(-2.80%)
Sep 11, 2023	3.250	3.280	3.180	3.210	534,761	+0.04(+1.26%)
Sep 08, 2023	3.250	3.260	3.170	3.170	693,665	-0.05(-1.55%)
Sep 07, 2023	3.310	3.350	3.220	3.220	823,091	-0.11(-3.30%)
Sep 06, 2023	3.540	3.540	3.260	3.330	1,007,836	-0.05(-1.48%)
Sep 05, 2023	3.370	3.420	3.330	3.380	679,133	+0.02(+0.60%)