Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

Standard Lithium Corp (S5L.DU)

Compare
1.3360
-0.0340
(-2.48%)
At close: February 21 at 7:32:12 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.37601.37601.33601.33601.3360-
Feb 20, 20251.39801.39801.37001.37001.3700-
Feb 19, 20251.40401.40401.34601.34601.3460-
Feb 18, 20251.40001.41201.37401.39001.3900-
Feb 17, 20251.41601.41601.39001.39601.3960-
Feb 14, 20251.44801.44801.42201.42201.4220-
Feb 13, 20251.37201.40401.37201.39601.3960-
Feb 12, 20251.38001.39801.36001.39801.3980-
Feb 11, 20251.44001.44001.38601.38601.3860700
Feb 10, 20251.43001.43001.41001.42001.4200-
Feb 7, 20251.45001.46001.42601.42601.4260-
Feb 6, 20251.44601.46001.44201.44201.4420-
Feb 5, 20251.48001.48001.44601.44601.4460-
Feb 4, 20251.40601.48401.39001.48401.4840100
Feb 3, 20251.44401.44401.38401.40201.4020-
Jan 31, 20251.43801.46001.43601.43601.4360-
Jan 30, 20251.42801.48001.40001.44001.44002
Jan 29, 20251.45401.45801.43001.43001.4300-
Jan 28, 20251.45201.46001.42001.42001.4200-
Jan 27, 20251.53001.53001.42601.42601.4260-
Jan 24, 20251.52001.58401.50001.53201.5320-
Jan 23, 20251.52001.52001.50401.50401.5040-
Jan 22, 20251.54201.54201.53401.53601.5360-
Jan 21, 20251.61201.61201.53401.56601.5660-
Jan 20, 20251.62001.62001.55601.55601.55601,000
Jan 17, 20251.60201.63201.58001.59401.5940-
Jan 16, 20251.50001.62401.49201.61601.6160-
Jan 15, 20251.45201.50401.45001.50401.5040-
Jan 14, 20251.47401.49401.44601.44601.4460-
Jan 13, 20251.55201.57201.47001.47001.4700-
Jan 10, 20251.63001.63001.56201.56201.5620-
Jan 9, 20251.62401.66801.61001.66801.6680-
Jan 8, 20251.60801.61001.52801.54601.5460-
Jan 7, 20251.58001.63201.58001.62601.6260-
Jan 6, 20251.52001.63001.51001.60601.6060-
Jan 3, 20251.52001.52001.47401.50401.5040-
Jan 2, 20251.41001.48201.37201.48201.4820-
Dec 30, 20241.39001.39801.39001.39601.39601,000
Dec 27, 20241.44401.44401.39801.39801.3980-
Dec 23, 20241.38201.45201.37801.45201.4520-
Dec 20, 20241.33001.39201.31201.39201.3920-
Dec 19, 20241.31001.32801.30001.32801.3280-
Dec 18, 20241.34401.38001.34401.38001.3800600
Dec 17, 20241.35801.35801.27801.34001.3400-
Dec 16, 20241.40401.40401.37001.37801.3780-
Dec 13, 20241.49801.49801.40601.43201.43201,400
Dec 12, 20241.53401.53401.51401.51601.5160-
Dec 11, 20241.54001.54201.51401.51401.5140-
Dec 10, 20241.57001.57401.53601.56201.5620-
Dec 9, 20241.52001.58001.50201.56201.5620-
Dec 6, 20241.51001.53001.51001.51601.5160-
Dec 5, 20241.55401.55401.50001.50001.5000-
Dec 4, 20241.61401.61401.55001.56601.5660-
Dec 3, 20241.63201.64201.61601.61601.6160-
Dec 2, 20241.66201.68401.63801.63801.6380-
Nov 29, 20241.64001.64001.58001.63801.6380-
Nov 28, 20241.60001.61801.57201.61801.6180-
Nov 27, 20241.59001.62401.55201.57601.5760-
Nov 26, 20241.62801.64001.60801.60801.6080-
Nov 25, 20241.66001.67801.65001.65601.6560500
Nov 22, 20241.58801.62601.56201.62601.6260-
Nov 21, 20241.53801.64601.53001.59601.5960250
Nov 20, 20241.61001.61201.55601.55601.5560-
Nov 19, 20241.52801.67001.51801.67001.6700-
Nov 18, 20241.50601.55001.50601.54801.5480-
Nov 15, 20241.65201.67001.49801.49801.4980100
Nov 14, 20241.85601.85801.69601.69601.6960-
Nov 13, 20241.86001.87201.84401.84401.8440-
Nov 12, 20241.90001.90001.80201.83201.8320-
Nov 11, 20241.99602.01501.88601.88601.8860-
Nov 8, 20242.09502.10001.97401.97401.9740-
Nov 7, 20241.98402.01501.97002.01502.0150-
Nov 6, 20242.09002.16002.01002.02502.02502,500
Nov 5, 20242.09502.10502.06002.10502.1050-
Nov 4, 20242.15002.15002.10002.11502.1150-
Nov 1, 20242.12002.21502.11502.15002.1500-
Oct 31, 20242.28002.28002.10502.15502.1550-
Oct 30, 20242.31002.31002.24002.24002.2400800
Oct 29, 20242.13002.24502.13002.22002.2200400
Oct 28, 20242.03502.29002.03502.13502.13501,300
Oct 25, 20242.03502.07502.01002.03002.0300-
Oct 24, 20241.93602.10001.93601.97201.97209,150
Oct 23, 20242.05002.05001.96601.96601.9660-
Oct 22, 20241.82601.94601.80401.94601.9460-
Oct 21, 20241.77001.78401.69001.71801.7180-
Oct 18, 20241.83201.83201.77001.77601.7760-
Oct 17, 20241.88001.99601.81601.81601.8160250
Oct 16, 20241.75801.88401.65801.88401.8840-
Oct 15, 20242.01002.01001.85801.89201.8920-
Oct 14, 20242.24502.36001.91601.91601.9160-
Oct 11, 20241.94602.14501.94002.14502.1450-
Oct 10, 20241.77801.97401.77801.87601.8760650
Oct 9, 20241.63801.71801.61801.70201.7020200
Oct 8, 20241.70601.70801.55401.58601.5860-
Oct 7, 20241.51001.75001.51001.69001.6900-
Oct 4, 20241.44601.48801.42801.48401.4840-
Oct 3, 20241.45201.45201.40601.40601.4060-
Oct 2, 20241.39401.46401.39401.46401.4640-
Oct 1, 20241.43001.44801.37401.37401.3740-
Sep 30, 20241.49401.49601.44601.44601.4460-
Sep 27, 20241.49401.53201.46201.46201.4620-
Sep 26, 20241.39001.47801.39001.47801.4780178
Sep 25, 20241.35001.41001.31801.32801.32803,450
Sep 24, 20241.46401.48001.34601.34601.3460100
Sep 23, 20241.24001.47201.22001.42601.4260-
Sep 20, 20241.08001.23401.08001.17801.1780-
Sep 19, 20241.11001.12401.09201.12401.124060
Sep 18, 20241.09601.10201.07801.10001.1000-
Sep 17, 20241.06201.06201.04801.05601.0560-
Sep 16, 20241.06201.08401.05401.05401.0540-
Sep 13, 20241.05801.09601.04601.05401.0540-
Sep 12, 20241.15201.15201.10001.10001.1000-
Sep 11, 20241.04801.07601.04201.07601.0760-
Sep 10, 20241.03601.05201.00601.00601.0060300
Sep 9, 20241.03601.03601.02801.02801.0280-
Sep 6, 20241.05201.05401.03001.03001.0300-
Sep 5, 20241.07601.07601.05001.05801.0580-
Sep 4, 20241.06401.07401.05601.07401.0740-
Sep 3, 20241.13801.17201.05001.05001.0500120
Sep 2, 20241.15201.15201.14001.14001.1400575
Aug 30, 20241.20201.20401.17001.17001.1700-
Aug 29, 20241.07001.19201.05001.19201.1920-
Aug 28, 20241.11801.12001.05201.05201.0520-
Aug 27, 20241.08001.09601.06601.09601.0960-
Aug 26, 20241.08801.10001.06601.09001.0900-
Aug 23, 20241.05401.08001.04801.08001.0800-
Aug 22, 20241.08401.08401.01801.01801.0180-
Aug 21, 20241.06201.06201.04601.04601.0460-
Aug 20, 20241.07201.08401.04801.04801.0480-
Aug 19, 20241.02401.08001.02401.08001.0800-
Aug 16, 20241.05001.05001.02601.03001.0300-
Aug 15, 20241.02601.05201.01601.05201.0520500
Aug 14, 20241.04801.06001.01201.02401.0240500
Aug 13, 20241.02201.02401.00201.02401.0240-
Aug 12, 20241.00201.03001.00201.03001.0300-
Aug 9, 20241.07601.07801.04801.04801.0480154
Aug 8, 20241.01801.04000.98001.03601.0360850
Aug 7, 20241.00201.05001.00201.04801.0480-
Aug 6, 20241.04001.05401.01801.01801.0180-
Aug 5, 20241.01401.01400.97400.99800.9980-
Aug 2, 20241.15001.15001.07001.07801.0780-
Aug 1, 20241.23601.23601.12801.16601.1660490
Jul 31, 20241.23001.23001.19201.20001.2000-
Jul 30, 20241.24601.24601.21201.21201.2120-
Jul 29, 20241.18401.20001.17601.17601.1760-
Jul 26, 20241.20601.22001.17401.21801.2180-
Jul 25, 20241.23801.23801.22001.22001.2200-
Jul 24, 20241.30201.30201.23001.27201.2720100
Jul 23, 20241.31001.31201.30201.30201.3020-
Jul 22, 20241.26401.34201.24201.28201.2820-
Jul 19, 20241.23801.24401.22601.24401.2440-
Jul 18, 20241.27801.29001.27601.27601.2760-
Jul 17, 20241.22801.22801.19001.21601.2160-
Jul 16, 20241.17601.20601.14601.20601.2060-
Jul 15, 20241.18001.18001.16801.16801.1680-
Jul 12, 20241.16201.19001.14201.16601.16604,000
Jul 11, 20241.11801.16401.11601.12801.1280-
Jul 10, 20241.11201.13601.11201.11201.1120-
Jul 9, 20241.17601.17601.11801.11801.1180-
Jul 8, 20241.15601.16801.12001.14801.1480-
Jul 5, 20241.17401.17401.15001.15001.1500-
Jul 4, 20241.20601.20601.18601.18601.1860-
Jul 3, 20241.22001.22601.19801.19801.1980-
Jul 2, 20241.24201.25801.17001.17001.1700-
Jul 1, 20241.15601.26201.15601.26201.26202,000
Jun 28, 20241.11201.14001.11201.13201.1320-
Jun 27, 20241.12001.12001.11201.11601.1160-
Jun 26, 20241.09001.12001.09001.12001.1200-
Jun 25, 20241.12201.12201.08801.08801.0880-
Jun 24, 20241.16001.16001.11801.11801.1180-
Jun 21, 20241.13201.13401.10801.10801.1080-
Jun 20, 20241.13601.14001.12601.12601.1260-
Jun 19, 20241.17401.17401.11401.12001.1200-
Jun 18, 20241.20201.21201.17801.17801.1780-
Jun 17, 20241.23201.23201.18801.18801.1880-
Jun 14, 20241.28201.28201.22001.23601.2360-
Jun 13, 20241.31201.32001.27401.28601.2860-
Jun 12, 20241.30401.31201.24201.31201.3120-
Jun 11, 20241.36001.36001.32401.32401.3240-
Jun 10, 20241.37801.37801.33801.33801.3380-
Jun 7, 20241.42001.42001.33201.33201.3320-
Jun 6, 20241.38601.40601.37001.40601.4060-
Jun 5, 20241.43801.44001.36801.38601.3860-
Jun 4, 20241.48001.48001.43601.43601.4360-
Jun 3, 20241.53601.53601.45601.45601.4560-
May 31, 20241.53201.58801.53201.55601.5560-
May 30, 20241.54801.57201.50001.57201.5720-
May 29, 20241.56801.56801.50401.51801.5180-
May 28, 20241.49201.57801.48401.53601.5360-
May 27, 20241.53401.53401.50401.51401.5140-
May 24, 20241.49401.51001.42401.48601.4860-
May 23, 20241.62001.62001.50201.51401.5140-
May 22, 20241.69201.72001.62001.62001.620010
May 21, 20241.73201.73201.69601.69601.6960-
May 20, 20241.69001.70201.64601.65201.6520-
May 17, 20241.57601.61001.57401.60801.6080-
May 16, 20241.66401.68201.58801.58801.5880-
May 15, 20241.65601.69001.65601.65601.6560-
May 14, 20241.68201.73801.66001.66001.6600150
May 13, 20241.65001.74001.65001.65601.6560-
May 10, 20241.45201.74001.45201.60201.6020-
May 9, 20241.21401.41401.21401.41401.4140-
May 8, 20241.18401.25201.17601.25201.2520-
May 7, 20241.23001.23001.19001.19001.1900-
May 6, 20241.17601.22201.14601.20001.2000-
May 3, 20241.23001.26401.11201.11201.1120-
May 2, 20241.21201.22801.20601.21801.2180-
Apr 30, 20241.17001.23401.13801.13801.1380-
Apr 29, 20241.10201.14401.07201.14401.1440-
Apr 26, 20241.03001.07401.03001.07401.0740200
Apr 25, 20241.03201.03201.01001.02401.0240-
Apr 24, 20241.03201.03201.00401.02001.0200-
Apr 23, 20241.01201.03601.00601.01001.0100-
Apr 22, 20241.00001.00200.98201.00201.0020-
Apr 19, 20241.02601.02600.99101.00601.0060-
Apr 18, 20241.00601.01400.99101.01001.0100-
Apr 17, 20241.04401.04800.99800.99800.998080
Apr 16, 20241.04201.05001.02001.02401.0240-
Apr 15, 20241.08601.08601.04201.04201.0420-
Apr 12, 20241.11601.11601.08801.08801.0880-
Apr 11, 20241.09801.11601.08601.11601.1160750
Apr 10, 20241.11601.11601.10001.10801.1080-
Apr 9, 20241.07801.09601.06401.09601.0960-
Apr 8, 20241.08401.09601.04001.06801.06801,000
Apr 5, 20241.06601.07001.04801.06601.0660-
Apr 4, 20241.06201.07601.05401.07401.0740-
Apr 3, 20241.07601.07601.04401.06001.0600-
Apr 2, 20241.08401.08401.05601.05601.0560-
Mar 28, 20241.09001.09201.08201.08201.0820-
Mar 27, 20241.05301.11201.05201.11201.1120-
Mar 26, 20241.07101.08601.03901.05101.0510300
Mar 25, 20241.09701.09701.06901.06901.0690300
Mar 22, 20241.13801.13901.10201.10201.1020-
Mar 21, 20241.08301.10201.05701.10201.1020-
Mar 20, 20241.05901.07201.03901.07201.0720-
Mar 19, 20241.05301.05601.04301.05601.0560-
Mar 18, 20241.09701.09701.04401.04401.0440-
Mar 15, 20241.05401.05501.04101.05101.0510-
Mar 14, 20241.08301.08301.04701.04701.0470-
Mar 13, 20241.10101.10101.06901.07601.0760-
Mar 12, 20241.12901.13401.07601.09001.0900185
Mar 11, 20241.13901.14401.10801.14201.1420500
Mar 8, 20241.13001.14801.09701.09701.0970-
Mar 7, 20241.17401.17401.13501.13501.1350-
Mar 6, 20241.10101.16501.09501.16501.1650-
Mar 5, 20241.16901.17901.09401.10701.1070150
Mar 4, 20241.30201.30201.19001.19001.19001,300
Mar 1, 20241.21901.30001.21901.30001.3000390
Feb 29, 20241.12001.18501.12001.18501.1850-
Feb 28, 20241.12901.14001.10501.12601.1260-
Feb 27, 20241.04801.08001.04801.08001.0800-
Feb 26, 20241.06401.07501.04401.04401.04401,000
Feb 23, 20241.08201.09101.04401.05401.0540-
Feb 22, 20241.10901.11901.04701.04701.0470-
Feb 21, 20241.12501.12501.09201.09201.0920-

Related Tickers

HRJ1.F Sienna Resources Inc.
0.0220
+17.02%
 
3F9.F Fancamp Exploration Ltd.
0.0440
0.00%
 
EP.V Empire Metals Corp.
0.0550
0.00%
 
N7R.F Noram Lithium Corp.
0.0592
+2.78%
 
NIOCF Nio Strategic Metals Inc.
0.0250
0.00%
 
STH.V Stelmine Canada Ltd.
0.0150
0.00%
 
NM5.BE Nickel Industries Ltd
0.4620
-5.71%
 
8PC.SG Spark Energy Minerals Inc
0.0905
+10.37%
 
PGR.CN Planet Green Metals Inc.
0.0600
0.00%
 
FMK.BE Ecograf Ltd
0.0758
-0.26%