Standard Lithium Ltd. (FRA:S5L)
Germany
· Delayed Price · Currency is EUR 4.020
-0.020 (-0.50%)
At close: Dec 5, 2025
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.98 | 4.16 | 3.98 | 4.02 | 4.02 | -0.50% | 31,008 |
| Dec 4, 2025 | 4.01 | 4.07 | 3.80 | 4.04 | 4.04 | 1.00% | 161,994 |
| Dec 3, 2025 | 3.78 | 4.00 | 3.73 | 4.00 | 4.00 | 3.90% | 49,810 |
| Dec 2, 2025 | 3.55 | 3.85 | 3.55 | 3.85 | 3.85 | 4.05% | 4,650 |
| Dec 1, 2025 | 3.57 | 3.70 | 3.40 | 3.70 | 3.70 | 0.82% | 13,496 |
| Nov 28, 2025 | 3.56 | 3.67 | 3.51 | 3.67 | 3.67 | 2.51% | 82,465 |
| Nov 27, 2025 | 3.53 | 3.58 | 3.53 | 3.58 | 3.58 | 2.58% | 912 |
| Nov 26, 2025 | 3.46 | 3.55 | 3.42 | 3.49 | 3.49 | 0.87% | 5,878 |
| Nov 25, 2025 | 3.35 | 3.46 | 3.35 | 3.46 | 3.46 | 3.13% | 20,450 |
| Nov 24, 2025 | 3.39 | 3.40 | 3.29 | 3.36 | 3.36 | 3.07% | 7,950 |
| Nov 21, 2025 | 3.32 | 3.32 | 3.04 | 3.26 | 3.26 | -2.11% | 13,940 |
| Nov 20, 2025 | 3.69 | 3.96 | 3.25 | 3.33 | 3.33 | -7.38% | 72,333 |
| Nov 19, 2025 | 3.28 | 3.59 | 3.15 | 3.59 | 3.59 | 11.66% | 40,468 |
| Nov 18, 2025 | 2.94 | 3.22 | 2.94 | 3.22 | 3.22 | 7.53% | 20,049 |
| Nov 17, 2025 | 2.91 | 3.18 | 2.91 | 2.99 | 2.99 | 8.33% | 68,291 |
| Nov 14, 2025 | 2.67 | 2.79 | 2.47 | 2.76 | 2.76 | 1.47% | 29,339 |
| Nov 13, 2025 | 2.88 | 2.88 | 2.72 | 2.72 | 2.72 | -4.56% | 6,080 |
| Nov 12, 2025 | 2.76 | 2.85 | 2.66 | 2.85 | 2.85 | 4.01% | 25,083 |
| Nov 11, 2025 | 3.03 | 3.08 | 2.74 | 2.74 | 2.74 | -11.33% | 35,577 |
| Nov 10, 2025 | 2.98 | 3.10 | 2.92 | 3.09 | 3.09 | 6.19% | 54,199 |
| Nov 7, 2025 | 2.86 | 2.97 | 2.76 | 2.91 | 2.91 | -1.02% | 68,307 |
| Nov 6, 2025 | 2.84 | 3.03 | 2.84 | 2.94 | 2.94 | 2.26% | 8,710 |
| Nov 5, 2025 | 2.80 | 2.93 | 2.80 | 2.88 | 2.88 | -0.86% | 10,550 |
| Nov 4, 2025 | 3.09 | 3.09 | 2.68 | 2.90 | 2.90 | -7.79% | 45,085 |
| Nov 3, 2025 | 3.25 | 3.37 | 3.04 | 3.15 | 3.15 | -3.68% | 36,028 |
| Oct 31, 2025 | 3.31 | 3.66 | 3.20 | 3.27 | 3.27 | -0.91% | 57,284 |
| Oct 30, 2025 | 3.29 | 3.37 | 3.28 | 3.30 | 3.30 | 2.97% | 2,392 |
| Oct 29, 2025 | 3.20 | 3.33 | 3.16 | 3.20 | 3.20 | -3.03% | 29,550 |
| Oct 28, 2025 | 3.29 | 3.40 | 3.00 | 3.30 | 3.30 | -0.60% | 40,810 |
| Oct 27, 2025 | 3.68 | 3.71 | 3.20 | 3.32 | 3.32 | -5.95% | 37,136 |
| Oct 24, 2025 | 3.49 | 3.65 | 3.49 | 3.53 | 3.53 | 0.86% | 2,999 |
| Oct 23, 2025 | 3.60 | 3.78 | 3.49 | 3.50 | 3.50 | -2.78% | 11,654 |
| Oct 22, 2025 | 3.65 | 3.70 | 3.25 | 3.60 | 3.60 | -1.23% | 29,793 |
| Oct 21, 2025 | 3.70 | 3.70 | 3.45 | 3.65 | 3.65 | -2.28% | 27,644 |
| Oct 20, 2025 | 3.79 | 4.04 | 3.58 | 3.73 | 3.73 | 3.61% | 56,387 |
| Oct 17, 2025 | 3.65 | 3.91 | 3.31 | 3.60 | 3.60 | -22.91% | 212,999 |
| Oct 16, 2025 | 4.48 | 5.51 | 4.35 | 4.67 | 4.67 | 5.42% | 164,362 |
| Oct 15, 2025 | 4.60 | 4.72 | 4.29 | 4.43 | 4.43 | -0.45% | 57,266 |
| Oct 14, 2025 | 4.60 | 4.65 | 4.02 | 4.45 | 4.45 | -1.33% | 37,240 |
| Oct 13, 2025 | 4.14 | 4.55 | 4.00 | 4.51 | 4.51 | 19.15% | 56,139 |
| Oct 10, 2025 | 3.89 | 4.20 | 3.78 | 3.79 | 3.79 | -0.79% | 51,043 |
| Oct 9, 2025 | 3.91 | 4.20 | 3.77 | 3.82 | 3.82 | -1.80% | 66,632 |
| Oct 8, 2025 | 3.57 | 3.91 | 3.57 | 3.89 | 3.89 | 11.48% | 51,834 |
| Oct 7, 2025 | 3.53 | 3.69 | 3.48 | 3.49 | 3.49 | -1.27% | 8,962 |
| Oct 6, 2025 | 3.57 | 3.80 | 3.53 | 3.53 | 3.53 | 5.06% | 70,971 |
| Oct 3, 2025 | 3.21 | 3.55 | 3.18 | 3.36 | 3.36 | 3.07% | 51,442 |
| Oct 2, 2025 | 3.22 | 3.33 | 3.20 | 3.26 | 3.26 | -1.51% | 14,128 |
| Oct 1, 2025 | 3.00 | 3.31 | 2.97 | 3.31 | 3.31 | 16.55% | 26,097 |
| Sep 30, 2025 | 2.86 | 3.05 | 2.79 | 2.84 | 2.84 | -1.56% | 33,540 |
| Sep 29, 2025 | 3.32 | 3.37 | 2.86 | 2.89 | 2.89 | -9.98% | 79,962 |
| Sep 26, 2025 | 3.23 | 3.40 | 3.03 | 3.21 | 3.21 | 0.16% | 125,850 |
| Sep 25, 2025 | 2.98 | 3.20 | 2.88 | 3.20 | 3.20 | 11.89% | 86,549 |
| Sep 24, 2025 | 2.57 | 3.00 | 2.56 | 2.86 | 2.86 | 15.56% | 274,937 |
| Sep 23, 2025 | 2.63 | 2.70 | 2.48 | 2.48 | 2.48 | -4.44% | 22,843 |
| Sep 22, 2025 | 2.56 | 2.63 | 2.53 | 2.59 | 2.59 | 2.17% | 23,370 |
| Sep 19, 2025 | 2.52 | 2.54 | 2.48 | 2.54 | 2.54 | - | 7,250 |
| Sep 18, 2025 | 2.47 | 2.54 | 2.45 | 2.54 | 2.54 | 1.81% | 8,650 |
| Sep 17, 2025 | 2.49 | 2.49 | 2.44 | 2.49 | 2.49 | - | 5,223 |
| Sep 16, 2025 | 2.56 | 2.56 | 2.41 | 2.49 | 2.49 | -4.23% | 49,315 |
| Sep 15, 2025 | 2.50 | 2.60 | 2.47 | 2.60 | 2.60 | 6.56% | 34,534 |
| Sep 12, 2025 | 2.46 | 2.51 | 2.44 | 2.44 | 2.44 | -0.20% | 28,131 |
| Sep 11, 2025 | 2.41 | 2.45 | 2.41 | 2.45 | 2.45 | 0.82% | 2,500 |
| Sep 10, 2025 | 2.38 | 2.44 | 2.37 | 2.43 | 2.43 | -1.82% | 3,400 |
| Sep 9, 2025 | 2.45 | 2.51 | 2.44 | 2.47 | 2.47 | -5.36% | 6,133 |
| Sep 8, 2025 | 2.62 | 2.65 | 2.54 | 2.61 | 2.61 | 0.38% | 16,395 |
| Sep 5, 2025 | 2.45 | 2.60 | 2.36 | 2.60 | 2.60 | 7.44% | 150,390 |
| Sep 4, 2025 | 2.46 | 2.50 | 2.42 | 2.42 | 2.42 | -2.62% | 121,500 |
| Sep 3, 2025 | 2.43 | 2.49 | 2.41 | 2.49 | 2.49 | 3.54% | 1,645 |
| Sep 2, 2025 | 2.47 | 2.55 | 2.38 | 2.40 | 2.40 | -3.03% | 15,831 |
| Sep 1, 2025 | 2.45 | 2.48 | 2.45 | 2.48 | 2.48 | -1.00% | 650 |
| Aug 29, 2025 | 2.50 | 2.52 | 2.44 | 2.50 | 2.50 | -3.85% | 29,935 |
| Aug 28, 2025 | 2.50 | 2.65 | 2.49 | 2.60 | 2.60 | 4.00% | 26,670 |
| Aug 27, 2025 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | 3.73% | 15,000 |
| Aug 26, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 1.05% | - |
| Aug 25, 2025 | 2.42 | 2.42 | 2.37 | 2.39 | 2.39 | 0.42% | 10,099 |
| Aug 22, 2025 | 2.39 | 2.39 | 2.37 | 2.38 | 2.38 | 1.93% | 4,109 |
| Aug 21, 2025 | 2.38 | 2.38 | 2.33 | 2.33 | 2.33 | -0.85% | 1,100 |
| Aug 20, 2025 | 2.31 | 2.41 | 2.31 | 2.35 | 2.35 | 0.64% | 24,600 |
| Aug 19, 2025 | 2.49 | 2.49 | 2.34 | 2.34 | 2.34 | -7.52% | 16,290 |
| Aug 18, 2025 | 2.45 | 2.53 | 2.45 | 2.53 | 2.53 | 0.20% | 7,456 |
| Aug 15, 2025 | 2.52 | 2.60 | 2.48 | 2.52 | 2.52 | 5.00% | 21,900 |
| Aug 14, 2025 | 2.42 | 2.50 | 2.36 | 2.40 | 2.40 | 3.45% | 28,802 |
| Aug 13, 2025 | 2.35 | 2.45 | 2.29 | 2.32 | 2.32 | 1.31% | 4,250 |
| Aug 12, 2025 | 2.47 | 2.47 | 2.29 | 2.29 | 2.29 | -5.18% | 39,150 |
| Aug 11, 2025 | 2.56 | 2.65 | 2.40 | 2.42 | 2.42 | -1.83% | 214,121 |
| Aug 8, 2025 | 2.27 | 2.46 | 2.27 | 2.46 | 2.46 | 7.89% | 32,153 |
| Aug 7, 2025 | 2.15 | 2.28 | 2.14 | 2.28 | 2.28 | 7.29% | 6,858 |
| Aug 6, 2025 | 2.18 | 2.22 | 2.13 | 2.13 | 2.13 | -2.07% | 6,024 |
| Aug 5, 2025 | 2.13 | 2.23 | 2.11 | 2.17 | 2.17 | 0.93% | 3,180 |
| Aug 4, 2025 | 1.94 | 2.15 | 1.94 | 2.15 | 2.15 | 9.58% | 8,450 |
| Aug 1, 2025 | 1.99 | 2.01 | 1.90 | 1.96 | 1.96 | -6.12% | 18,165 |
| Jul 31, 2025 | 2.16 | 2.16 | 2.00 | 2.09 | 2.09 | -2.34% | 46,541 |
| Jul 30, 2025 | 2.21 | 2.26 | 2.14 | 2.14 | 2.14 | -5.52% | 6,430 |
| Jul 29, 2025 | 2.23 | 2.28 | 2.23 | 2.27 | 2.27 | 0.67% | 4,130 |
| Jul 28, 2025 | 2.23 | 2.25 | 2.18 | 2.25 | 2.25 | 1.81% | 14,440 |
| Jul 25, 2025 | 2.30 | 2.35 | 2.20 | 2.21 | 2.21 | -7.92% | 18,140 |
| Jul 24, 2025 | 2.33 | 2.40 | 2.32 | 2.40 | 2.40 | 9.09% | 12,250 |
| Jul 23, 2025 | 2.25 | 2.29 | 2.20 | 2.20 | 2.20 | 0.46% | 16,122 |
| Jul 22, 2025 | 2.22 | 2.22 | 2.19 | 2.19 | 2.19 | -2.67% | 2,414 |
| Jul 21, 2025 | 2.37 | 2.41 | 2.25 | 2.25 | 2.25 | -3.85% | 12,442 |