TSXV - Free Realtime Quote CAD

Standard Lithium Ltd. (SLI.V)

2.2400
+0.2200
+(10.89%)
As of 12:45:00 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.01002.35002.01002.24002.2400432,658
May 8, 20251.97002.05001.96002.02002.020037,800
May 7, 20251.98002.02001.90001.90001.900040,800
May 6, 20251.94002.00001.87001.99001.990095,000
May 5, 20251.96001.99001.91001.91001.910061,900
May 2, 20251.98002.06001.98002.02002.020037,600
May 1, 20252.08002.08001.97002.00002.000041,200
Apr 30, 20251.94002.07001.92002.04002.0400147,700
Apr 29, 20251.99002.06001.97001.99001.990050,500
Apr 28, 20252.15002.15002.01002.01002.010065,800
Apr 25, 20252.22002.22002.09002.10002.100054,400
Apr 24, 20252.03002.25001.97002.25002.2500157,900
Apr 23, 20252.04002.10001.98002.00002.0000119,200
Apr 22, 20252.25002.30002.01002.05002.0500515,900
Apr 21, 20251.89002.00001.89001.95001.9500130,100
Apr 17, 20251.87001.87001.78001.87001.8700107,500
Apr 16, 20251.83001.91001.81001.85001.8500123,100
Apr 15, 20251.80001.88001.80001.83001.830060,500
Apr 14, 20251.80001.89001.80001.89001.8900141,500
Apr 11, 20251.64001.77001.64001.77001.770045,000
Apr 10, 20251.70001.72001.62001.63001.6300104,200
Apr 9, 20251.63001.76001.54001.76001.7600184,500
Apr 8, 20251.76001.78001.55001.55001.5500130,200
Apr 7, 20251.58001.75001.56001.62001.620086,200
Apr 4, 20251.75001.78001.63001.65001.6500104,400
Apr 3, 20251.80001.83001.76001.76001.7600113,500
Apr 2, 20251.89001.94001.87001.89001.8900282,300
Apr 1, 20251.84001.91001.79001.91001.9100224,100
Mar 31, 20251.85001.88001.76001.83001.830084,400
Mar 28, 20251.92001.92001.82001.85001.8500129,800
Mar 27, 20251.92001.95001.87001.92001.9200139,500
Mar 26, 20251.99002.00001.89001.89001.890088,200
Mar 25, 20251.89001.98001.89001.98001.9800137,100
Mar 24, 20251.84001.93001.83001.87001.8700128,600
Mar 21, 20251.89001.89001.75001.78001.7800152,500
Mar 20, 20251.86001.93001.84001.86001.8600193,700
Mar 19, 20251.98001.98001.85001.85001.8500159,600
Mar 18, 20252.01002.01001.90001.94001.9400197,900
Mar 17, 20252.05002.05001.86002.00002.0000771,600
Mar 14, 20251.89002.14001.89002.14002.1400640,800
Mar 13, 20251.92001.93001.85001.85001.850093,100
Mar 12, 20251.97001.97001.86001.91001.9100125,100
Mar 11, 20251.76001.95001.76001.95001.950079,300
Mar 10, 20251.79001.83001.75001.75001.750064,000
Mar 7, 20251.89001.91001.82001.90001.900049,800
Mar 6, 20251.99001.99001.81001.83001.830086,400
Mar 5, 20251.80001.99001.78001.99001.9900124,800
Mar 4, 20251.70001.81001.67001.78001.7800135,300
Mar 3, 20251.88001.88001.70001.70001.700075,200
Feb 28, 20251.88001.88001.80001.86001.860095,700
Feb 27, 20251.88001.96001.84001.84001.8400160,800
Feb 26, 20251.82001.96001.82001.90001.9000301,400
Feb 25, 20251.90001.90001.76001.78001.7800268,800
Feb 24, 20252.00002.00001.88001.90001.9000367,800
Feb 21, 20252.05002.06001.96001.97001.9700151,800
Feb 20, 20252.10002.17002.04002.08002.0800346,700
Feb 19, 20252.08002.13002.03002.13002.1300225,200
Feb 18, 20252.08002.16002.06002.10002.1000185,000
Feb 14, 20252.20002.20002.09002.09002.0900230,900
Feb 13, 20252.08002.20002.07002.20002.2000231,300
Feb 12, 20252.08002.14002.03002.13002.1300193,000
Feb 11, 20252.10002.13002.04002.05002.0500220,300
Feb 10, 20252.14002.15002.10002.15002.1500266,200
Feb 7, 20252.20002.22002.11002.11002.1100211,100
Feb 6, 20252.24002.26002.17002.18002.1800250,400
Feb 5, 20252.20002.31002.18002.20002.2000253,300
Feb 4, 20252.16002.27002.15002.27002.2700638,900
Feb 3, 20252.15002.21002.09002.16002.1600220,300
Jan 31, 20252.31002.31002.16002.18002.180080,900
Jan 30, 20252.24002.27002.20002.25002.2500189,700
Jan 29, 20252.17002.24002.15002.17002.1700121,600
Jan 28, 20252.25002.25002.12002.15002.1500118,700
Jan 27, 20252.30002.30002.17002.19002.1900202,200
Jan 24, 20252.33002.43002.30002.30002.3000236,000
Jan 23, 20252.33002.35002.26002.30002.300069,600
Jan 22, 20252.30002.40002.30002.32002.3200371,700
Jan 21, 20252.36002.41002.29002.30002.3000224,400
Jan 20, 20252.32002.42002.32002.37002.370058,700
Jan 17, 20252.39002.51002.36002.36002.3600153,600
Jan 16, 20252.35002.50002.31002.39002.3900459,600
Jan 15, 20252.18002.35002.18002.35002.3500255,600
Jan 14, 20252.26002.26002.13002.15002.1500407,200
Jan 13, 20252.30002.30002.18002.18002.1800274,000
Jan 10, 20252.45002.45002.30002.35002.3500379,400
Jan 9, 20252.46002.55002.44002.51002.5100246,700
Jan 8, 20252.37002.49002.28002.49002.4900447,200
Jan 7, 20252.49002.54002.39002.40002.4000321,800
Jan 6, 20252.32002.50002.32002.46002.4600284,500
Jan 3, 20252.24002.33002.19002.25002.2500179,700
Jan 2, 20252.12002.30002.12002.26002.2600184,400
Dec 31, 20242.18002.18002.07002.08002.080049,100
Dec 30, 20242.08002.17002.08002.15002.150067,400
Dec 27, 20242.22002.23002.09002.10002.100080,600
Dec 24, 20242.20002.28002.17002.20002.200088,900
Dec 23, 20242.08002.22002.06002.20002.2000108,700
Dec 20, 20242.00002.16002.00002.02002.0200201,300
Dec 19, 20241.97002.06001.97001.99001.9900280,500
Dec 18, 20242.05002.13001.90001.90001.9000254,500
Dec 17, 20242.00002.07001.95002.05002.0500128,100
Dec 16, 20242.09002.13002.05002.08002.0800181,000
Dec 13, 20242.27002.27002.08002.16002.1600167,300
Dec 12, 20242.32002.34002.22002.22002.2200116,000
Dec 11, 20242.37002.39002.29002.31002.310052,900
Dec 10, 20242.36002.41002.29002.37002.3700112,400
Dec 9, 20242.27002.43002.27002.40002.4000132,000
Dec 6, 20242.32002.36002.23002.30002.300087,200
Dec 5, 20242.29002.32002.24002.25002.2500116,800
Dec 4, 20242.42002.43002.27002.27002.2700167,800
Dec 3, 20242.44002.49002.38002.39002.3900178,200
Dec 2, 20242.46002.54002.41002.41002.4100140,300
Nov 29, 20242.47002.59002.45002.56002.5600196,400
Nov 28, 20242.40002.49002.38002.48002.4800112,300
Nov 27, 20242.37002.45002.30002.37002.3700284,500
Nov 26, 20242.48002.48002.32002.32002.3200370,500
Nov 25, 20242.45002.55002.37002.53002.530088,700
Nov 22, 20242.32002.48002.32002.44002.4400294,300
Nov 21, 20242.28002.42002.28002.33002.3300320,500
Nov 20, 20242.47002.47002.24002.25002.2500290,300
Nov 19, 20242.28002.52002.28002.43002.4300213,000
Nov 18, 20242.26002.36002.24002.28002.2800132,900
Nov 15, 20242.43002.43002.22002.24002.2400223,200
Nov 14, 20242.65002.73002.43002.46002.4600343,400
Nov 13, 20242.68002.86002.66002.70002.7000177,400
Nov 12, 20242.85002.85002.67002.70002.7000239,600
Nov 11, 20242.95002.98002.81002.81002.8100168,400
Nov 8, 20243.12003.12002.95002.97002.9700182,700
Nov 7, 20242.99003.20002.93003.18003.1800296,900
Nov 6, 20243.14003.17002.89003.03003.0300239,600
Nov 5, 20243.13003.24003.12003.17003.1700115,500
Nov 4, 20243.25003.25003.12003.13003.1300150,600
Nov 1, 20243.28003.43003.25003.25003.250085,800
Oct 31, 20243.48003.48003.12003.36003.3600604,900
Oct 30, 20243.49003.67003.32003.39003.3900323,200
Oct 29, 20243.24003.49003.20003.45003.4500354,200
Oct 28, 20243.12003.51003.12003.20003.2000638,200
Oct 25, 20243.12003.26003.00003.02003.0200280,700
Oct 24, 20243.00003.15002.86003.15003.1500371,400
Oct 23, 20243.03003.05002.83002.83002.8300276,400
Oct 22, 20242.72003.17002.72003.15003.1500644,700
Oct 21, 20242.65002.76002.52002.72002.7200251,900
Oct 18, 20242.75002.75002.62002.64002.6400136,600
Oct 17, 20242.90002.96002.66002.74002.7400291,600
Oct 16, 20242.60002.94002.60002.84002.8400236,200
Oct 15, 20242.99003.04002.55002.55002.5500381,100
Oct 11, 20242.97003.32002.89003.30003.3000532,300
Oct 10, 20242.78003.11002.78002.90002.9000551,300
Oct 9, 20242.38002.71002.33002.60002.6000815,400
Oct 8, 20242.48002.48002.32002.33002.3300228,100
Oct 7, 20242.35002.69002.32002.54002.5400395,900
Oct 4, 20242.21002.32002.21002.24002.2400196,100
Oct 3, 20242.19002.19002.11002.12002.120076,600
Oct 2, 20242.11002.28002.11002.23002.2300144,500
Oct 1, 20242.15002.24002.07002.08002.080048,000
Sep 30, 20242.18002.26002.10002.10002.100053,300
Sep 27, 20242.24002.37002.19002.26002.2600124,800
Sep 26, 20242.09002.27002.09002.26002.2600143,500
Sep 25, 20242.04002.10001.75002.10002.1000159,900
Sep 24, 20242.24002.38002.03002.03002.0300470,200
Sep 23, 20241.94002.28001.90002.22002.2200480,800
Sep 20, 20241.87001.91001.78001.91001.9100221,700
Sep 19, 20241.72001.72001.68001.72001.7200109,200
Sep 18, 20241.70001.73001.65001.69001.690024,400
Sep 17, 20241.60001.70001.60001.70001.700024,100
Sep 16, 20241.66001.70001.61001.61001.610032,400
Sep 13, 20241.67001.67001.60001.63001.630031,500
Sep 12, 20241.75001.75001.61001.61001.610050,000
Sep 11, 20241.61001.74001.58001.74001.7400115,500
Sep 10, 20241.60001.60001.50001.50001.500059,300
Sep 9, 20241.54001.62001.53001.62001.620036,400
Sep 6, 20241.62001.62001.55001.56001.560028,800
Sep 5, 20241.62001.62001.57001.59001.590041,500
Sep 4, 20241.64001.68001.57001.57001.570046,900
Sep 3, 20241.73001.74001.57001.57001.570092,200
Aug 30, 20241.82001.82001.72001.72001.720017,900
Aug 29, 20241.60001.88001.60001.85001.8500105,700
Aug 28, 20241.70001.70001.59001.59001.590028,100
Aug 27, 20241.63001.70001.59001.70001.700023,700
Aug 26, 20241.67001.67001.65001.65001.650031,300
Aug 23, 20241.63001.69001.60001.67001.670043,300
Aug 22, 20241.68001.68001.58001.59001.590025,100
Aug 21, 20241.61001.68001.61001.65001.650050,800
Aug 20, 20241.67001.69001.56001.56001.560043,800
Aug 19, 20241.59001.67001.58001.66001.660032,100
Aug 16, 20241.60001.61001.58001.58001.580036,300
Aug 15, 20241.60001.65001.59001.65001.650023,700
Aug 14, 20241.56001.59001.54001.59001.590015,200
Aug 13, 20241.54001.61001.53001.58001.580077,400
Aug 12, 20241.58001.61001.54001.54001.540033,000
Aug 9, 20241.60001.62001.54001.55001.550033,800
Aug 8, 20241.54001.65001.54001.65001.650026,500
Aug 7, 20241.59001.67001.53001.53001.530096,600
Aug 6, 20241.61001.61001.52001.52001.5200124,800
Aug 2, 20241.70001.70001.60001.61001.610068,400
Aug 1, 20241.85001.85001.72001.72001.720063,800
Jul 31, 20241.83001.90001.82001.90001.900013,100
Jul 30, 20241.86001.88001.80001.80001.800019,200
Jul 29, 20241.81001.90001.80001.84001.840064,200
Jul 26, 20241.89001.89001.83001.83001.830027,300
Jul 25, 20241.80001.88001.80001.87001.870048,800
Jul 24, 20241.98001.98001.82001.87001.870022,000
Jul 23, 20242.00002.07001.95001.98001.980054,400
Jul 22, 20241.92002.08001.92001.95001.950097,300
Jul 19, 20241.83001.92001.83001.90001.900034,200
Jul 18, 20241.95002.00001.85001.86001.860032,900
Jul 17, 20241.83001.97001.82001.90001.9000154,500
Jul 16, 20241.73001.88001.72001.80001.800083,100
Jul 15, 20241.76001.80001.70001.77001.770029,600
Jul 12, 20241.82001.82001.75001.81001.8100122,100
Jul 11, 20241.70001.78001.66001.76001.760049,800
Jul 10, 20241.65001.68001.62001.65001.650036,500
Jul 9, 20241.77001.77001.66001.66001.660054,800
Jul 8, 20241.80001.81001.71001.81001.8100112,800
Jul 5, 20241.78001.78001.70001.75001.750047,200
Jul 4, 20241.75001.79001.75001.78001.780012,100
Jul 3, 20241.82001.84001.75001.75001.750088,100
Jul 2, 20241.80001.90001.71001.82001.8200111,500
Jun 28, 20241.71001.74001.69001.74001.740019,600
Jun 27, 20241.65001.72001.65001.70001.700061,100
Jun 26, 20241.65001.70001.65001.68001.680094,100
Jun 25, 20241.68001.69001.60001.69001.690076,200
Jun 24, 20241.73001.75001.65001.66001.6600104,000
Jun 21, 20241.72001.76001.63001.76001.760051,000
Jun 20, 20241.69001.75001.66001.75001.750069,600
Jun 19, 20241.70001.71001.68001.71001.710031,200
Jun 18, 20241.83001.85001.73001.73001.730038,800
Jun 17, 20241.78001.86001.75001.83001.830034,800
Jun 14, 20241.94001.94001.78001.81001.810058,300
Jun 13, 20242.00002.00001.90001.90001.900073,500
Jun 12, 20241.92002.03001.84002.03002.0300269,300
Jun 11, 20241.99002.03001.91001.93001.9300448,300
Jun 10, 20242.00002.10002.00002.10002.100035,400
Jun 7, 20242.06002.09002.00002.00002.000091,700
Jun 6, 20242.07002.14002.07002.08002.080011,700
Jun 5, 20242.07002.18002.06002.18002.180065,900
Jun 4, 20242.23002.23002.10002.10002.100076,900
Jun 3, 20242.29002.29002.20002.20002.200076,500
May 31, 20242.32002.40002.22002.22002.220099,100
May 30, 20242.32002.40002.28002.28002.2800120,700
May 29, 20242.25002.36002.21002.21002.210070,000
May 28, 20242.25002.41002.25002.31002.3100139,100
May 27, 20242.35002.35002.20002.26002.260018,100
May 24, 20242.25002.34002.15002.31002.3100113,200
May 23, 20242.34002.37002.17002.19002.1900196,100
May 22, 20242.49002.53002.36002.40002.4000217,000
May 21, 20242.56002.60002.48002.49002.4900452,700
May 17, 20242.40002.50002.35002.50002.5000362,600
May 16, 20242.38002.50002.28002.35002.3500299,900
May 15, 20242.56002.56002.40002.47002.4700244,700
May 14, 20242.54002.61002.40002.50002.5000255,000
May 13, 20242.55002.70002.41002.60002.6000502,800
May 10, 20242.31002.65002.30002.38002.3800573,400
May 9, 20241.90002.17001.85002.17002.1700236,200

Related Tickers

ETL.V E3 Lithium Limited
0.6000
-6.25%
 
SGML.V Sigma Lithium Corporation
10.00
-3.10%
 
LAR.TO Lithium Argentina AG
2.9300
+0.34%
 
LI.V American Lithium Corp.
0.3550
+1.43%
 
RCK.V Rock Tech Lithium Inc.
1.0000
0.00%
 
LAC.TO Lithium Americas Corp.
4.3550
-0.34%
 
FL.V Frontier Lithium Inc.
0.5600
0.00%
 
LBNK.V LithiumBank Resources Corp.
0.2450
0.00%
 
CRE.V Critical Elements Lithium Corporation
0.4000
0.00%
 
VLT.V Volt Lithium Corp.
0.2500
0.00%