Standard Lithium Ltd. (TSXV:SLI)
Canada
· Delayed Price · Currency is CAD 6.03
+0.20 (3.43%)
Mar 9, 2026, 3:54 PM EST
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.80 | 6.07 | 5.65 | 6.04 | - | 3.60% | 316,863 |
| Mar 6, 2026 | 5.70 | 5.93 | 5.56 | 5.83 | 5.83 | 1.92% | 573,143 |
| Mar 5, 2026 | 5.95 | 6.01 | 5.61 | 5.72 | 5.72 | -6.38% | 210,544 |
| Mar 4, 2026 | 6.00 | 6.21 | 5.98 | 6.11 | 6.11 | 2.86% | 648,106 |
| Mar 3, 2026 | 6.00 | 6.24 | 5.90 | 5.94 | 5.94 | -8.33% | 338,042 |
| Mar 2, 2026 | 6.10 | 6.52 | 6.00 | 6.48 | 6.48 | 2.37% | 350,271 |
| Feb 27, 2026 | 6.27 | 6.36 | 6.12 | 6.33 | 6.33 | 0.16% | 520,056 |
| Feb 26, 2026 | 6.50 | 6.56 | 6.23 | 6.32 | 6.32 | -2.17% | 581,795 |
| Feb 25, 2026 | 6.70 | 6.73 | 6.42 | 6.46 | 6.46 | -0.77% | 224,925 |
| Feb 24, 2026 | 6.30 | 6.66 | 6.17 | 6.51 | 6.51 | 6.03% | 298,933 |
| Feb 23, 2026 | 5.90 | 6.20 | 5.88 | 6.14 | 6.14 | 3.72% | 471,291 |
| Feb 20, 2026 | 5.81 | 5.98 | 5.77 | 5.92 | 5.92 | 1.89% | 241,280 |
| Feb 19, 2026 | 5.67 | 5.87 | 5.57 | 5.81 | 5.81 | 1.04% | 218,011 |
| Feb 18, 2026 | 5.62 | 5.81 | 5.60 | 5.75 | 5.75 | 4.55% | 182,668 |
| Feb 17, 2026 | 5.51 | 5.62 | 5.34 | 5.50 | 5.50 | -1.43% | 301,214 |
| Feb 13, 2026 | 5.59 | 5.69 | 5.41 | 5.58 | 5.58 | 2.20% | 220,438 |
| Feb 12, 2026 | 5.62 | 5.72 | 5.35 | 5.46 | 5.46 | -4.55% | 159,191 |
| Feb 11, 2026 | 5.71 | 5.87 | 5.57 | 5.72 | 5.72 | 1.42% | 85,238 |
| Feb 10, 2026 | 5.94 | 5.94 | 5.63 | 5.64 | 5.64 | -4.41% | 159,182 |
| Feb 9, 2026 | 5.95 | 5.98 | 5.80 | 5.90 | 5.90 | -1.01% | 105,556 |
| Feb 6, 2026 | 5.56 | 6.01 | 5.56 | 5.96 | 5.96 | 10.78% | 235,089 |
| Feb 5, 2026 | 5.83 | 5.84 | 5.38 | 5.38 | 5.38 | -8.66% | 236,931 |
| Feb 4, 2026 | 6.33 | 6.37 | 5.81 | 5.89 | 5.89 | -7.97% | 231,829 |
| Feb 3, 2026 | 6.09 | 6.50 | 6.09 | 6.40 | 6.40 | 5.96% | 379,832 |
| Feb 2, 2026 | 6.10 | 6.27 | 6.00 | 6.04 | 6.04 | 2.37% | 330,554 |
| Jan 30, 2026 | 6.16 | 6.29 | 5.79 | 5.90 | 5.90 | -8.53% | 823,213 |
| Jan 29, 2026 | 7.34 | 7.34 | 6.45 | 6.45 | 6.45 | -14.34% | 947,776 |
| Jan 28, 2026 | 7.87 | 7.87 | 7.13 | 7.53 | 7.53 | -0.66% | 441,586 |
| Jan 27, 2026 | 7.52 | 7.58 | 7.25 | 7.58 | 7.58 | 5.87% | 242,283 |
| Jan 26, 2026 | 8.05 | 8.18 | 7.12 | 7.16 | 7.16 | -7.25% | 540,334 |
| Jan 23, 2026 | 7.16 | 7.74 | 7.00 | 7.72 | 7.72 | 8.58% | 583,950 |
| Jan 22, 2026 | 6.85 | 7.18 | 6.85 | 7.11 | 7.11 | 3.80% | 305,033 |
| Jan 21, 2026 | 6.73 | 6.96 | 6.65 | 6.85 | 6.85 | 2.24% | 169,170 |
| Jan 20, 2026 | 6.80 | 7.00 | 6.57 | 6.70 | 6.70 | -2.62% | 527,501 |
| Jan 19, 2026 | 6.85 | 6.95 | 6.80 | 6.88 | 6.88 | -2.13% | 68,114 |
| Jan 16, 2026 | 7.10 | 7.10 | 6.80 | 7.03 | 7.03 | -0.85% | 156,077 |
| Jan 15, 2026 | 7.30 | 7.33 | 7.02 | 7.09 | 7.09 | -2.74% | 194,639 |
| Jan 14, 2026 | 7.38 | 7.47 | 7.00 | 7.29 | 7.29 | -0.82% | 365,626 |
| Jan 13, 2026 | 7.35 | 7.47 | 7.20 | 7.35 | 7.35 | 2.80% | 361,839 |
| Jan 12, 2026 | 7.11 | 7.34 | 6.86 | 7.15 | 7.15 | 3.32% | 322,752 |
| Jan 9, 2026 | 7.15 | 7.22 | 6.80 | 6.92 | 6.92 | -4.02% | 218,836 |
| Jan 8, 2026 | 7.15 | 7.24 | 7.05 | 7.21 | 7.21 | -1.23% | 197,617 |
| Jan 7, 2026 | 7.10 | 7.38 | 6.93 | 7.30 | 7.30 | 2.53% | 686,754 |
| Jan 6, 2026 | 6.78 | 7.20 | 6.78 | 7.12 | 7.12 | 6.59% | 479,328 |
| Jan 5, 2026 | 6.55 | 6.79 | 6.53 | 6.68 | 6.68 | 1.37% | 226,282 |
| Jan 2, 2026 | 6.20 | 6.59 | 6.20 | 6.59 | 6.59 | 8.57% | 153,958 |
| Dec 31, 2025 | 6.25 | 6.28 | 6.07 | 6.07 | 6.07 | -1.30% | 41,304 |
| Dec 30, 2025 | 6.32 | 6.45 | 6.15 | 6.15 | 6.15 | -2.23% | 68,247 |
| Dec 29, 2025 | 6.24 | 6.58 | 6.08 | 6.29 | 6.29 | -5.27% | 151,010 |
| Dec 24, 2025 | 6.73 | 6.73 | 6.53 | 6.64 | 6.64 | -1.34% | 61,204 |
| Dec 23, 2025 | 6.91 | 6.96 | 6.70 | 6.73 | 6.73 | -3.30% | 172,279 |
| Dec 22, 2025 | 7.08 | 7.20 | 6.89 | 6.96 | 6.96 | 2.20% | 139,377 |
| Dec 19, 2025 | 6.99 | 7.19 | 6.81 | 6.81 | 6.81 | -2.99% | 513,691 |
| Dec 18, 2025 | 6.60 | 7.09 | 6.55 | 7.02 | 7.02 | 7.18% | 640,633 |
| Dec 17, 2025 | 6.65 | 6.85 | 6.54 | 6.55 | 6.55 | 1.87% | 384,280 |
| Dec 16, 2025 | 6.45 | 6.63 | 6.36 | 6.43 | 6.43 | -3.16% | 133,418 |
| Dec 15, 2025 | 6.48 | 6.99 | 6.48 | 6.64 | 6.64 | 5.06% | 697,973 |
| Dec 12, 2025 | 6.61 | 6.68 | 6.13 | 6.32 | 6.32 | -4.39% | 223,120 |
| Dec 11, 2025 | 6.55 | 6.68 | 6.47 | 6.61 | 6.61 | 3.28% | 425,288 |
| Dec 10, 2025 | 6.65 | 6.71 | 6.39 | 6.40 | 6.40 | -4.62% | 142,666 |
| Dec 9, 2025 | 6.58 | 6.80 | 6.40 | 6.71 | 6.71 | 2.44% | 431,033 |
| Dec 8, 2025 | 6.29 | 6.60 | 6.11 | 6.55 | 6.55 | 4.13% | 571,926 |
| Dec 5, 2025 | 6.59 | 6.65 | 6.29 | 6.29 | 6.29 | -4.12% | 165,693 |
| Dec 4, 2025 | 6.36 | 6.65 | 6.25 | 6.56 | 6.56 | 1.55% | 561,006 |
| Dec 3, 2025 | 6.23 | 6.54 | 5.96 | 6.46 | 6.46 | 4.19% | 557,430 |
| Dec 2, 2025 | 5.91 | 6.25 | 5.78 | 6.20 | 6.20 | 7.27% | 237,643 |
| Dec 1, 2025 | 5.73 | 6.12 | 5.70 | 5.78 | 5.78 | -4.46% | 608,083 |
| Nov 28, 2025 | 5.81 | 6.05 | 5.72 | 6.05 | 6.05 | 2.54% | 197,600 |
| Nov 27, 2025 | 5.80 | 5.98 | 5.78 | 5.90 | 5.90 | 1.90% | 53,154 |
| Nov 26, 2025 | 5.69 | 5.79 | 5.62 | 5.79 | 5.79 | 5.27% | 207,367 |
| Nov 25, 2025 | 5.56 | 5.63 | 5.36 | 5.50 | 5.50 | -1.61% | 257,340 |
| Nov 24, 2025 | 5.31 | 5.59 | 5.25 | 5.59 | 5.59 | 6.48% | 193,314 |
| Nov 21, 2025 | 5.25 | 5.40 | 5.04 | 5.25 | 5.25 | -2.96% | 156,689 |
| Nov 20, 2025 | 6.17 | 6.17 | 5.33 | 5.41 | 5.41 | -5.58% | 326,778 |
| Nov 19, 2025 | 5.35 | 5.83 | 5.18 | 5.73 | 5.73 | 11.05% | 984,992 |
| Nov 18, 2025 | 4.94 | 5.21 | 4.88 | 5.16 | 5.16 | 4.67% | 291,346 |
| Nov 17, 2025 | 5.04 | 5.30 | 4.82 | 4.93 | 4.93 | 8.83% | 511,035 |
| Nov 14, 2025 | 4.27 | 4.61 | 4.10 | 4.53 | 4.53 | 2.72% | 261,445 |
| Nov 13, 2025 | 4.75 | 4.77 | 4.34 | 4.41 | 4.41 | -6.96% | 629,870 |
| Nov 12, 2025 | 4.45 | 4.78 | 4.45 | 4.74 | 4.74 | 7.24% | 1,069,463 |
| Nov 11, 2025 | 4.82 | 4.89 | 4.41 | 4.42 | 4.42 | -9.80% | 688,514 |
| Nov 10, 2025 | 4.75 | 5.04 | 4.75 | 4.90 | 4.90 | 4.93% | 393,483 |
| Nov 7, 2025 | 4.52 | 4.78 | 4.45 | 4.67 | 4.67 | 1.52% | 282,349 |
| Nov 6, 2025 | 4.70 | 4.89 | 4.55 | 4.60 | 4.60 | -1.08% | 168,929 |
| Nov 5, 2025 | 4.65 | 4.75 | 4.57 | 4.65 | 4.65 | 2.42% | 438,448 |
| Nov 4, 2025 | 4.71 | 4.95 | 4.54 | 4.54 | 4.54 | -9.92% | 420,969 |
| Nov 3, 2025 | 5.30 | 5.30 | 4.95 | 5.04 | 5.04 | -4.91% | 494,965 |
| Oct 31, 2025 | 5.68 | 5.68 | 5.20 | 5.30 | 5.30 | -1.30% | 842,764 |
| Oct 30, 2025 | 5.30 | 5.44 | 5.16 | 5.37 | 5.37 | 0.19% | 703,435 |
| Oct 29, 2025 | 5.22 | 5.53 | 5.21 | 5.36 | 5.36 | -0.19% | 395,602 |
| Oct 28, 2025 | 5.05 | 5.53 | 4.93 | 5.37 | 5.37 | -0.56% | 576,650 |
| Oct 27, 2025 | 5.84 | 5.84 | 5.24 | 5.40 | 5.40 | -9.40% | 365,798 |
| Oct 24, 2025 | 5.80 | 5.99 | 5.74 | 5.96 | 5.96 | 4.20% | 195,573 |
| Oct 23, 2025 | 5.81 | 6.10 | 5.71 | 5.72 | 5.72 | -1.89% | 278,441 |
| Oct 22, 2025 | 5.80 | 5.95 | 5.30 | 5.83 | 5.83 | -1.02% | 679,197 |
| Oct 21, 2025 | 6.21 | 6.21 | 5.62 | 5.89 | 5.89 | -3.44% | 502,177 |
| Oct 20, 2025 | 6.30 | 6.31 | 5.86 | 6.10 | 6.10 | 3.39% | 917,158 |
| Oct 17, 2025 | 6.18 | 6.20 | 5.40 | 5.90 | 5.90 | -22.77% | 3,260,924 |
| Oct 16, 2025 | 7.77 | 8.99 | 7.47 | 7.64 | 7.64 | 7.15% | 1,363,170 |
| Oct 15, 2025 | 7.35 | 7.48 | 6.95 | 7.13 | 7.13 | -2.86% | 745,295 |