Standard Lithium Ltd. (TSXV:SLI)
Canada
· Delayed Price · Currency is CAD 6.29
-0.27 (-4.12%)
At close: Dec 5, 2025
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 7.00 | 7.34 | 6.57 | 7.34 | 7.34 | 15.59% | 733,024 |
| Oct 10, 2025 | 6.40 | 6.90 | 6.12 | 6.35 | 6.35 | 3.76% | 1,274,760 |
| Oct 9, 2025 | 6.50 | 6.50 | 6.05 | 6.12 | 6.12 | -3.16% | 689,996 |
| Oct 8, 2025 | 5.80 | 6.35 | 5.80 | 6.32 | 6.32 | 9.91% | 986,864 |
| Oct 7, 2025 | 6.03 | 6.10 | 5.62 | 5.75 | 5.75 | -1.37% | 433,109 |
| Oct 6, 2025 | 5.97 | 6.20 | 5.67 | 5.83 | 5.83 | 1.92% | 578,926 |
| Oct 3, 2025 | 5.29 | 5.92 | 5.22 | 5.72 | 5.72 | 7.52% | 452,686 |
| Oct 2, 2025 | 5.30 | 5.50 | 5.21 | 5.32 | 5.32 | 0.38% | 371,033 |
| Oct 1, 2025 | 4.90 | 5.46 | 4.89 | 5.30 | 5.30 | 10.88% | 580,589 |
| Sep 30, 2025 | 4.80 | 4.82 | 4.54 | 4.78 | 4.78 | 1.27% | 351,810 |
| Sep 29, 2025 | 5.31 | 5.31 | 4.68 | 4.72 | 4.72 | -9.92% | 650,693 |
| Sep 26, 2025 | 5.45 | 5.66 | 5.09 | 5.24 | 5.24 | -0.38% | 363,863 |
| Sep 25, 2025 | 4.93 | 5.29 | 4.61 | 5.26 | 5.26 | 7.79% | 674,954 |
| Sep 24, 2025 | 4.23 | 4.95 | 4.23 | 4.88 | 4.88 | 22.00% | 509,378 |
| Sep 23, 2025 | 4.35 | 4.35 | 4.00 | 4.00 | 4.00 | -8.26% | 462,116 |
| Sep 22, 2025 | 4.10 | 4.40 | 4.10 | 4.36 | 4.36 | 3.56% | 387,068 |
| Sep 19, 2025 | 4.08 | 4.23 | 4.06 | 4.21 | 4.21 | 2.43% | 686,243 |
| Sep 18, 2025 | 4.08 | 4.15 | 4.00 | 4.11 | 4.11 | 1.48% | 423,402 |
| Sep 17, 2025 | 4.02 | 4.12 | 3.92 | 4.05 | 4.05 | 0.25% | 315,397 |
| Sep 16, 2025 | 4.26 | 4.26 | 4.01 | 4.04 | 4.04 | -4.72% | 160,345 |
| Sep 15, 2025 | 4.03 | 4.25 | 4.01 | 4.24 | 4.24 | 5.47% | 315,605 |
| Sep 12, 2025 | 4.12 | 4.12 | 3.98 | 4.02 | 4.02 | 0.25% | 68,754 |
| Sep 11, 2025 | 3.95 | 4.09 | 3.95 | 4.01 | 4.01 | 1.01% | 254,440 |
| Sep 10, 2025 | 3.92 | 4.02 | 3.85 | 3.97 | 3.97 | 2.32% | 228,469 |
| Sep 9, 2025 | 4.06 | 4.06 | 3.85 | 3.88 | 3.88 | -4.43% | 196,733 |
| Sep 8, 2025 | 4.23 | 4.29 | 4.06 | 4.06 | 4.06 | -4.47% | 164,370 |
| Sep 5, 2025 | 3.96 | 4.26 | 3.96 | 4.25 | 4.25 | 7.87% | 761,681 |
| Sep 4, 2025 | 4.01 | 4.01 | 3.89 | 3.94 | 3.94 | -1.50% | 116,593 |
| Sep 3, 2025 | 3.90 | 4.04 | 3.90 | 4.00 | 4.00 | 2.04% | 136,981 |
| Sep 2, 2025 | 4.00 | 4.00 | 3.78 | 3.92 | 3.92 | -2.97% | 312,440 |
| Aug 29, 2025 | 4.00 | 4.06 | 3.98 | 4.04 | 4.04 | 0.75% | 68,491 |
| Aug 28, 2025 | 4.11 | 4.29 | 4.01 | 4.01 | 4.01 | -2.67% | 238,014 |
| Aug 27, 2025 | 3.98 | 4.12 | 3.90 | 4.12 | 4.12 | 5.37% | 108,648 |
| Aug 26, 2025 | 3.89 | 4.02 | 3.89 | 3.91 | 3.91 | -0.76% | 39,244 |
| Aug 25, 2025 | 3.89 | 4.00 | 3.80 | 3.94 | 3.94 | 0.51% | 59,969 |
| Aug 22, 2025 | 3.83 | 3.93 | 3.79 | 3.92 | 3.92 | 1.55% | 64,736 |
| Aug 21, 2025 | 3.75 | 3.86 | 3.74 | 3.86 | 3.86 | -0.26% | 115,223 |
| Aug 20, 2025 | 3.76 | 3.87 | 3.71 | 3.87 | 3.87 | 2.11% | 55,080 |
| Aug 19, 2025 | 4.00 | 4.01 | 3.76 | 3.79 | 3.79 | -5.25% | 103,019 |
| Aug 18, 2025 | 4.07 | 4.10 | 3.98 | 4.00 | 4.00 | -2.44% | 241,507 |
| Aug 15, 2025 | 3.90 | 4.26 | 3.90 | 4.10 | 4.10 | 3.02% | 358,764 |
| Aug 14, 2025 | 3.82 | 4.07 | 3.73 | 3.98 | 3.98 | 5.01% | 365,256 |
| Aug 13, 2025 | 3.82 | 3.82 | 3.65 | 3.79 | 3.79 | 0.26% | 75,002 |
| Aug 12, 2025 | 3.88 | 3.88 | 3.65 | 3.78 | 3.78 | -1.82% | 215,143 |
| Aug 11, 2025 | 4.10 | 4.20 | 3.83 | 3.85 | 3.85 | -1.79% | 304,192 |
| Aug 8, 2025 | 3.71 | 3.99 | 3.71 | 3.92 | 3.92 | 5.38% | 258,760 |
| Aug 7, 2025 | 3.55 | 3.72 | 3.50 | 3.72 | 3.72 | 7.51% | 123,902 |
| Aug 6, 2025 | 3.57 | 3.57 | 3.41 | 3.46 | 3.46 | -1.42% | 47,112 |
| Aug 5, 2025 | 3.46 | 3.51 | 3.38 | 3.51 | 3.51 | 11.78% | 137,725 |
| Aug 1, 2025 | 3.19 | 3.19 | 3.05 | 3.14 | 3.14 | -2.48% | 129,919 |
| Jul 31, 2025 | 3.26 | 3.36 | 3.22 | 3.22 | 3.22 | -5.01% | 71,724 |
| Jul 30, 2025 | 3.55 | 3.60 | 3.39 | 3.39 | 3.39 | -4.51% | 47,730 |
| Jul 29, 2025 | 3.62 | 3.71 | 3.55 | 3.55 | 3.55 | -1.11% | 34,169 |
| Jul 28, 2025 | 3.62 | 3.62 | 3.47 | 3.59 | 3.59 | 0.56% | 40,099 |
| Jul 25, 2025 | 3.62 | 3.63 | 3.55 | 3.57 | 3.57 | -2.19% | 41,515 |
| Jul 24, 2025 | 3.74 | 3.88 | 3.57 | 3.65 | 3.65 | -1.62% | 129,009 |
| Jul 23, 2025 | 3.55 | 3.72 | 3.49 | 3.71 | 3.71 | 2.49% | 82,511 |
| Jul 22, 2025 | 3.57 | 3.63 | 3.46 | 3.62 | 3.62 | 1.69% | 119,543 |
| Jul 21, 2025 | 3.85 | 3.85 | 3.56 | 3.56 | 3.56 | -5.32% | 140,547 |
| Jul 18, 2025 | 3.65 | 3.76 | 3.62 | 3.76 | 3.76 | 4.16% | 112,721 |
| Jul 17, 2025 | 3.50 | 3.70 | 3.36 | 3.61 | 3.61 | 0.28% | 166,568 |
| Jul 16, 2025 | 3.78 | 3.78 | 3.57 | 3.60 | 3.60 | -6.49% | 252,595 |