Standard Lithium Ltd. (TSXV:SLI)
Canada
· Delayed Price · Currency is CAD 5.12
-0.31 (-5.71%)
Apr 28, 2026, 4:00 PM EST
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.30 | 5.30 | 4.95 | 5.12 | 5.12 | -5.71% | 391,018 |
| Apr 27, 2026 | 5.13 | 5.44 | 5.11 | 5.43 | 5.43 | 5.03% | 268,172 |
| Apr 24, 2026 | 5.12 | 5.23 | 5.11 | 5.17 | 5.17 | 1.37% | 99,484 |
| Apr 23, 2026 | 5.20 | 5.28 | 5.00 | 5.10 | 5.10 | -4.14% | 153,389 |
| Apr 22, 2026 | 4.95 | 5.32 | 4.94 | 5.32 | 5.32 | 11.06% | 322,062 |
| Apr 21, 2026 | 5.20 | 5.20 | 4.79 | 4.79 | 4.79 | -7.53% | 115,986 |
| Apr 20, 2026 | 5.15 | 5.30 | 5.10 | 5.18 | 5.18 | -1.15% | 96,847 |
| Apr 17, 2026 | 5.46 | 5.60 | 5.20 | 5.24 | 5.24 | -1.87% | 156,596 |
| Apr 16, 2026 | 5.06 | 5.39 | 5.00 | 5.34 | 5.34 | 5.95% | 344,763 |
| Apr 15, 2026 | 4.89 | 5.08 | 4.84 | 5.04 | 5.04 | 4.13% | 86,465 |
| Apr 14, 2026 | 4.92 | 4.95 | 4.80 | 4.84 | 4.84 | -0.21% | 124,846 |
| Apr 13, 2026 | 4.73 | 4.91 | 4.63 | 4.85 | 4.85 | 2.54% | 87,547 |
| Apr 10, 2026 | 4.64 | 4.85 | 4.64 | 4.73 | 4.73 | 1.94% | 120,924 |
| Apr 9, 2026 | 4.91 | 4.91 | 4.64 | 4.64 | 4.64 | -4.13% | 87,085 |
| Apr 8, 2026 | 4.98 | 5.09 | 4.80 | 4.84 | 4.84 | 1.68% | 156,449 |
| Apr 7, 2026 | 4.61 | 4.76 | 4.53 | 4.76 | 4.76 | -0.42% | 187,792 |
| Apr 6, 2026 | 4.65 | 4.81 | 4.65 | 4.78 | 4.78 | -0.21% | 121,995 |
| Apr 2, 2026 | 4.57 | 4.92 | 4.56 | 4.79 | 4.79 | -1.24% | 247,137 |
| Apr 1, 2026 | 4.90 | 4.98 | 4.80 | 4.85 | 4.85 | -2.61% | 433,400 |
| Mar 31, 2026 | 4.61 | 4.99 | 4.61 | 4.98 | 4.98 | 13.18% | 149,117 |
| Mar 30, 2026 | 4.89 | 5.11 | 4.40 | 4.40 | 4.40 | -9.84% | 109,174 |
| Mar 27, 2026 | 4.81 | 4.98 | 4.81 | 4.88 | 4.88 | 1.88% | 53,043 |
| Mar 26, 2026 | 4.79 | 5.07 | 4.79 | 4.79 | 4.79 | -6.99% | 100,052 |
| Mar 25, 2026 | 5.19 | 5.34 | 5.09 | 5.15 | 5.15 | 0.98% | 82,632 |
| Mar 24, 2026 | 4.85 | 5.15 | 4.85 | 5.10 | 5.10 | 2.62% | 97,966 |
| Mar 23, 2026 | 4.50 | 5.01 | 4.46 | 4.97 | 4.97 | 7.81% | 186,011 |
| Mar 20, 2026 | 4.95 | 4.98 | 4.59 | 4.61 | 4.61 | -8.35% | 144,521 |
| Mar 19, 2026 | 5.26 | 5.26 | 4.90 | 5.03 | 5.03 | -6.85% | 132,850 |
| Mar 18, 2026 | 5.66 | 5.66 | 5.40 | 5.40 | 5.40 | -4.59% | 52,082 |
| Mar 17, 2026 | 5.65 | 5.68 | 5.54 | 5.66 | 5.66 | 2.35% | 56,437 |
| Mar 16, 2026 | 5.80 | 5.83 | 5.31 | 5.53 | 5.53 | -4.98% | 439,646 |
| Mar 13, 2026 | 5.95 | 6.06 | 5.80 | 5.82 | 5.82 | -1.69% | 153,233 |
| Mar 12, 2026 | 5.95 | 5.99 | 5.82 | 5.92 | 5.92 | -1.66% | 137,344 |
| Mar 11, 2026 | 6.14 | 6.15 | 5.92 | 6.02 | 6.02 | -1.31% | 59,108 |
| Mar 10, 2026 | 6.12 | 6.31 | 6.00 | 6.10 | 6.10 | 0.99% | 290,312 |
| Mar 9, 2026 | 5.80 | 6.09 | 5.65 | 6.04 | 6.04 | 3.60% | 340,991 |
| 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 |