NYSE American - Delayed Quote USD

Standard Lithium Ltd. (SLI)

1.8000
-0.0500
(-2.70%)
At close: June 10 at 4:00:00 PM EDT
1.7996
-0.00
(-0.02%)
After hours: June 10 at 7:56:54 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20251.84001.84001.75001.80001.80001,994,300
Jun 9, 20251.72001.86001.69001.85001.85003,122,300
Jun 6, 20251.70001.72001.64001.71001.71001,576,900
Jun 5, 20251.61001.70001.57001.68001.68001,960,500
Jun 4, 20251.62001.63001.55001.60001.60002,336,100
Jun 3, 20251.54001.61001.49001.57001.57002,649,200
Jun 2, 20251.69001.70001.52001.52001.52003,268,200
May 30, 20251.78001.79901.64001.65001.65002,846,600
May 29, 20251.93001.93501.75001.77001.77002,749,300
May 28, 20251.81001.85001.76001.82001.82003,447,500
May 27, 20251.77001.86001.74001.80001.80004,229,400
May 23, 20251.61001.83001.61001.75001.75005,676,600
May 22, 20251.62001.65001.57001.62001.6200935,900
May 21, 20251.64001.69001.60001.61001.61001,198,800
May 20, 20251.67001.69001.63001.64001.64001,331,800
May 19, 20251.60001.66501.57301.66001.6600918,000
May 16, 20251.62001.63901.57001.61001.6100867,100
May 15, 20251.58001.63001.53001.62001.62001,288,300
May 14, 20251.65001.65001.56001.59001.59001,236,000
May 13, 20251.64001.66001.60001.64001.64001,270,700
May 12, 20251.69001.69801.60501.63001.63001,974,000
May 9, 20251.47001.67901.46201.61001.61004,656,100
May 8, 20251.43001.47001.41001.44001.4400934,000
May 7, 20251.42001.46801.39501.42001.42001,144,900
May 6, 20251.38001.45501.37001.42001.4200911,700
May 5, 20251.44001.45001.38001.38001.38001,231,100
May 2, 20251.46001.49501.43001.45001.45001,127,100
May 1, 20251.47001.51501.41001.45001.45001,085,900
Apr 30, 20251.42001.50001.37101.48001.48001,256,600
Apr 29, 20251.47001.48501.42001.44001.44001,029,000
Apr 28, 20251.54001.54001.44101.49001.49001,500,600
Apr 25, 20251.56001.59001.50001.56001.56001,955,900
Apr 24, 20251.45001.61001.41101.60001.60003,935,100
Apr 23, 20251.47001.52001.42001.45001.45003,552,400
Apr 22, 20251.65001.67001.44001.46001.460029,951,400
Apr 21, 20251.38001.46001.36001.40001.40007,483,300
Apr 17, 20251.34001.34501.28001.32001.3200657,500
Apr 16, 20251.32001.38001.29001.35001.3500880,200
Apr 15, 20251.34001.35501.30001.31001.3100591,700
Apr 14, 20251.29001.36801.29001.34001.34001,370,900
Apr 11, 20251.19001.28001.19001.26001.2600739,800
Apr 10, 20251.18001.22001.15001.20001.2000905,500
Apr 9, 20251.12001.22001.08001.19001.19001,538,200
Apr 8, 20251.26001.26001.09001.11001.11001,841,800
Apr 7, 20251.13001.25001.09001.18001.18002,273,100
Apr 4, 20251.25001.26001.14001.19001.19001,620,900
Apr 3, 20251.26001.30001.25001.26001.2600640,700
Apr 2, 20251.31001.35501.30001.32001.3200869,600
Apr 1, 20251.25001.34001.23001.31001.3100836,500
Mar 31, 20251.28001.30001.22001.27001.2700617,500
Mar 28, 20251.34001.35001.26001.29001.2900650,300
Mar 27, 20251.35001.36001.31001.36001.3600439,600
Mar 26, 20251.38001.41001.33001.35001.3500642,000
Mar 25, 20251.31001.38001.31001.38001.3800536,600
Mar 24, 20251.30001.35001.28001.31001.3100880,400
Mar 21, 20251.31001.32801.22001.30001.30004,568,200
Mar 20, 20251.31001.34901.26001.31001.31001,395,600
Mar 19, 20251.37001.37001.29001.30001.30001,434,800
Mar 18, 20251.38001.41001.32001.37001.37001,147,700
Mar 17, 20251.42001.42001.30001.40001.40001,951,900
Mar 14, 20251.34001.46001.34001.45001.45001,279,800
Mar 13, 20251.33001.35001.29501.34001.3400423,000
Mar 12, 20251.36001.36501.29001.32001.3200691,500
Mar 11, 20251.23001.33001.22001.33001.3300908,100
Mar 10, 20251.18001.27501.18001.23001.23001,033,500
Mar 7, 20251.29001.34001.26101.31001.31001,472,600
Mar 6, 20251.35001.37001.26501.29001.2900947,200
Mar 5, 20251.23001.38001.23001.37001.37001,365,200
Mar 4, 20251.18001.25001.15001.22001.22001,040,900
Mar 3, 20251.30001.32001.18501.20001.20001,080,500
Feb 28, 20251.28001.30001.24001.30001.3000613,400
Feb 27, 20251.31001.36001.27001.29001.2900741,100
Feb 26, 20251.27001.37001.27001.33001.33001,633,300
Feb 25, 20251.34001.34001.22001.26001.26001,965,000
Feb 24, 20251.41001.41501.30001.34001.34001,578,400
Feb 21, 20251.46001.47001.37001.40001.40001,116,900
Feb 20, 20251.47001.53001.43001.45001.45001,126,800
Feb 19, 20251.45001.49001.42001.48001.48001,156,400
Feb 18, 20251.48001.52001.44001.49001.4900796,100
Feb 14, 20251.55001.55001.48001.50001.5000934,600
Feb 13, 20251.46001.54001.44501.54001.5400653,600
Feb 12, 20251.42001.49501.42001.45001.45001,689,100
Feb 11, 20251.47001.49101.43001.44001.4400814,900
Feb 10, 20251.50001.51001.45001.49001.4900871,900
Feb 7, 20251.56001.56001.47001.50001.50001,025,400
Feb 6, 20251.53001.58001.51001.53001.5300638,000
Feb 5, 20251.55001.61001.51001.51001.5100922,000
Feb 4, 20251.49001.59001.48501.55001.55001,086,800
Feb 3, 20251.47001.51001.41001.49001.49001,099,400
Jan 31, 20251.56001.57001.49001.53001.53001,037,600
Jan 30, 20251.53001.57501.51001.54001.5400906,200
Jan 29, 20251.53001.55001.48001.51001.5100719,400
Jan 28, 20251.54001.55701.46501.51001.51001,114,100
Jan 27, 20251.60001.61801.50001.55001.55001,570,600
Jan 24, 20251.63001.69001.60001.62001.62001,025,300
Jan 23, 20251.60001.63501.58001.61001.6100757,600
Jan 22, 20251.62001.66501.60001.63001.63001,245,300
Jan 21, 20251.68001.68901.59001.62001.62001,394,100
Jan 17, 20251.70001.75001.64001.68001.68001,374,200
Jan 16, 20251.67001.74001.60001.68001.68003,728,100
Jan 15, 20251.53001.63001.51001.57001.57001,563,000
Jan 14, 20251.57001.57001.46001.49001.49001,112,500
Jan 13, 20251.60001.60001.51001.53001.53001,174,000
Jan 10, 20251.70001.70001.58001.64001.64001,350,600
Jan 8, 20251.64001.73001.57001.70001.70001,879,400
Jan 7, 20251.73001.76001.66501.69001.69001,269,200
Jan 6, 20251.64001.74001.63001.70001.70002,086,100
Jan 3, 20251.59001.62001.51501.60001.60001,123,100
Jan 2, 20251.49001.60501.48001.56001.56001,211,800
Dec 31, 20241.46001.51001.41501.46001.4600910,400
Dec 30, 20241.47001.51001.44001.45001.45001,073,100
Dec 27, 20241.52001.55001.45001.49001.49001,037,900
Dec 26, 20241.54001.61901.50001.53001.5300841,200
Dec 24, 20241.53001.58001.50001.54001.54001,000,600
Dec 23, 20241.46001.54001.44001.50001.50001,409,800
Dec 20, 20241.40001.51001.38001.46001.46001,478,100
Dec 19, 20241.37001.43001.37001.39001.39001,158,200
Dec 18, 20241.42001.49001.33801.36001.36001,468,500
Dec 17, 20241.40001.45001.35501.42001.42001,136,900
Dec 16, 20241.48001.50001.42001.45001.4500961,700
Dec 13, 20241.55001.58001.46501.48001.48002,074,000
Dec 12, 20241.63001.65001.56001.56001.56001,125,100
Dec 11, 20241.65001.67001.61001.63001.63001,877,800
Dec 10, 20241.68001.70001.62001.65001.6500927,800
Dec 9, 20241.64001.73001.62001.67001.67002,446,000
Dec 6, 20241.62001.67001.57501.61001.61001,023,400
Dec 5, 20241.65001.67501.59001.62001.6200967,200
Dec 4, 20241.70001.72501.62001.63001.63001,280,100
Dec 3, 20241.73001.77001.68501.73001.73001,004,500
Dec 2, 20241.76001.80001.71001.74001.74001,142,900
Nov 29, 20241.72001.85001.72001.79001.7900989,700
Nov 27, 20241.68001.75001.65001.69001.69001,357,000
Nov 26, 20241.74001.75001.65001.66001.66001,331,700
Nov 25, 20241.72001.83501.71001.76001.76002,033,200
Nov 22, 20241.70001.77501.65501.73001.73001,613,400
Nov 21, 20241.65001.74501.64001.66001.66001,089,200
Nov 20, 20241.72001.75001.60001.66001.66001,806,400
Nov 19, 20241.67001.82001.62501.70001.70002,116,200
Nov 18, 20241.61001.70001.58501.62001.62001,834,700
Nov 15, 20241.71001.75001.57001.58001.58002,468,100
Nov 14, 20241.95001.95001.73001.78001.78003,360,500
Nov 13, 20242.00002.06001.90001.99001.99002,036,000
Nov 12, 20241.99002.02001.91001.96001.96002,679,700
Nov 11, 20242.15002.15002.01002.06002.06001,588,100
Nov 8, 20242.29002.29002.10002.17002.17001,635,500
Nov 7, 20242.16002.33002.12002.29002.29001,647,900
Nov 6, 20242.32002.32002.07002.16002.16002,331,200
Nov 5, 20242.27002.35002.26002.30002.30001,300,100
Nov 4, 20242.37002.37002.24102.32002.32001,220,900
Nov 1, 20242.40002.47002.32002.35002.35001,130,600
Oct 31, 20242.51002.51002.24002.36002.36002,266,600
Oct 30, 20242.56002.64002.38002.51002.51003,769,200
Oct 29, 20242.39002.52002.31002.46002.46003,208,900
Oct 28, 20242.25002.54002.25002.30002.30004,736,700
Oct 25, 20242.25002.36502.15002.18002.18002,523,600
Oct 24, 20242.16002.26002.06002.20002.20002,942,700
Oct 23, 20242.22002.22002.05002.11002.11002,250,100
Oct 22, 20242.00002.30001.98002.22002.22005,418,600
Oct 21, 20241.92002.00001.82001.97001.97002,739,400
Oct 18, 20242.00002.01501.89501.91001.91001,293,000
Oct 17, 20242.18002.18001.92002.00002.00002,442,900
Oct 16, 20241.92002.14001.90002.07002.07002,460,800
Oct 15, 20242.15002.21001.93001.96001.96003,282,100
Oct 14, 20242.49002.50002.00002.26002.26006,037,000
Oct 11, 20242.14002.42502.11002.42002.42005,195,800
Oct 10, 20242.03002.26502.01002.10002.10005,216,300
Oct 9, 20241.83001.99001.73001.91001.91003,789,200
Oct 8, 20241.86001.86001.68001.73001.73001,533,100
Oct 7, 20241.73001.99001.71001.88001.88003,866,800
Oct 4, 20241.60001.72001.60001.63001.63001,067,600
Oct 3, 20241.60001.63001.56001.62001.6200781,000
Oct 2, 20241.59001.69001.56401.63001.63001,872,900
Oct 1, 20241.58001.67501.52001.59001.59001,177,800
Sep 30, 20241.65001.68501.57001.61001.61001,072,700
Sep 27, 20241.74001.76501.61001.63001.63002,232,600
Sep 26, 20241.54001.69501.54001.69001.69001,303,200
Sep 25, 20241.53001.57001.25001.55001.55001,800,600
Sep 24, 20241.70001.78001.50001.53001.53002,903,500
Sep 23, 20241.42001.70001.41001.68001.68005,783,100
Sep 20, 20241.38001.42001.31001.37001.37003,425,300
Sep 19, 20241.28001.28001.24001.26001.2600847,200
Sep 18, 20241.24001.28501.22001.23001.2300586,000
Sep 17, 20241.19001.24001.17001.24001.2400400,800
Sep 16, 20241.23001.25501.18001.20001.2000885,700
Sep 13, 20241.21001.24001.17001.22001.2200524,800
Sep 12, 20241.27001.27001.19001.19001.1900706,100
Sep 11, 20241.17001.28001.15001.27001.27001,331,400
Sep 10, 20241.15001.17001.09501.11001.11001,252,700
Sep 9, 20241.15001.17001.12001.14001.1400517,100
Sep 6, 20241.20001.20001.15001.15001.1500724,300
Sep 5, 20241.19001.19001.16001.18001.1800502,300
Sep 4, 20241.20001.24001.18001.19001.1900365,200
Sep 3, 20241.26001.27001.16001.21001.21001,315,500
Aug 30, 20241.33001.35501.29001.29001.2900542,700
Aug 29, 20241.17001.40501.17001.34001.34001,966,000
Aug 28, 20241.24001.24001.17001.17001.1700376,200
Aug 27, 20241.22001.27001.18001.27001.2700527,800
Aug 26, 20241.24001.25001.22001.22001.2200253,700
Aug 23, 20241.19001.25001.16001.25001.2500449,400
Aug 22, 20241.21001.22001.16001.19001.1900632,400
Aug 21, 20241.21001.25001.19001.23001.2300724,100
Aug 20, 20241.23001.24001.18001.20001.2000391,100
Aug 19, 20241.18001.23001.17001.23001.2300503,200
Aug 16, 20241.16001.18001.15001.17001.1700415,900
Aug 15, 20241.14001.21001.14001.17001.1700462,000
Aug 14, 20241.16001.16501.11001.16001.1600437,100
Aug 13, 20241.15001.18001.11001.18001.1800514,600
Aug 12, 20241.16001.18001.11001.12001.1200562,800
Aug 9, 20241.20001.20001.12001.12001.1200538,800
Aug 8, 20241.10001.20001.10001.20001.2000554,200
Aug 7, 20241.15001.22001.10501.13001.13001,228,900
Aug 6, 20241.16001.17001.09001.10001.1000897,000
Aug 5, 20241.09001.17001.07001.17001.17001,437,000
Aug 2, 20241.22001.22001.17001.18001.18001,405,600
Aug 1, 20241.35001.35001.25001.26001.26001,188,400
Jul 31, 20241.34001.38001.33001.36001.3600682,400
Jul 30, 20241.36001.36501.32001.35001.3500642,800
Jul 29, 20241.32001.38001.30001.38001.3800919,000
Jul 26, 20241.34001.37001.33001.35001.3500487,200
Jul 25, 20241.32001.37001.30001.33001.3300830,900
Jul 24, 20241.40001.44001.31001.37001.37001,061,400
Jul 23, 20241.45001.49701.40001.43001.4300901,700
Jul 22, 20241.40001.52001.40001.45001.45001,147,100
Jul 19, 20241.37001.40001.33501.37001.3700492,100
Jul 18, 20241.42001.46001.35001.37001.3700890,200
Jul 17, 20241.34001.45001.33001.41001.41001,260,600
Jul 16, 20241.27001.38001.25001.36001.3600756,500
Jul 15, 20241.30001.32001.24501.29001.2900725,300
Jul 12, 20241.33001.33501.29001.33001.3300676,200
Jul 11, 20241.21001.31001.21001.28001.2800954,100
Jul 10, 20241.21001.24001.18001.19001.1900667,100
Jul 9, 20241.29001.29001.20001.21001.2100864,600
Jul 8, 20241.26001.33001.25001.31001.3100422,700
Jul 5, 20241.32001.32001.24001.29001.2900514,700
Jul 3, 20241.33001.35001.30001.31001.3100551,400
Jul 2, 20241.39001.39001.24001.32001.32001,247,700
Jul 1, 20241.30001.37501.28001.34001.3400837,000
Jun 28, 20241.24001.27001.22001.25001.2500571,300
Jun 27, 20241.22001.26001.20201.22001.2200846,100
Jun 26, 20241.21001.26001.20001.21001.2100784,600
Jun 25, 20241.21001.22001.16001.21001.2100495,500
Jun 24, 20241.26001.28001.20001.20001.2000465,600
Jun 21, 20241.24001.29001.18001.26001.26001,162,500
Jun 20, 20241.24001.25001.20001.23001.2300752,300
Jun 18, 20241.33001.35901.26001.26001.2600763,800
Jun 17, 20241.34001.37001.27001.35001.3500806,400
Jun 14, 20241.39001.40001.29001.35001.35001,048,500
Jun 13, 20241.43001.47001.39001.40001.4000627,600
Jun 12, 20241.39001.48001.35001.44001.44001,268,500
Jun 11, 20241.48001.49001.40001.40001.4000986,900

Related Tickers

LAC Lithium Americas Corp.
2.7600
-0.36%
 
PLL Piedmont Lithium Inc.
6.14
-5.10%
 
SGML Sigma Lithium Corporation
5.68
+1.97%
 
LAR Lithium Argentina AG
1.9600
-1.01%
 
AMLI American Lithium Corp.
0.3752
0.00%
 
TLOFF Talon Metals Corp.
0.1630
-2.98%
 
PILBF Pilbara Minerals Limited
0.8600
+0.23%
 
ATLX Atlas Lithium Corporation
4.5000
0.00%
 
NB NioCorp Developments Ltd.
2.5700
+2.80%
 
ABAT American Battery Technology Company
1.3800
-4.83%