Standard Lithium Ltd(SLI)
$1.46-0.09 (-5.81%)
SLI
Standard Lithium Ltd historical prices
$1.46
At close:-0.09 (-5.81%)
Standard Lithium Ltd (SLI) Historical Prices
1,351 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.57 | 1.59 | 1.45 | 1.46 | 1.46 | -5.81% | 945,038 | 0.53 |
| Nov 10, 2026 | 1.56 | 1.61 | 1.54 | 1.55 | 1.55 | +6.16% | 1,142,708 | 0.64 |
| Nov 09, 2026 | 1.51 | 1.63 | 1.50 | 1.60 | 1.60 | +9.59% | 1,471,108 | 0.83 |
| Nov 06, 2026 | 1.37 | 1.48 | 1.37 | 1.46 | 1.46 | +6.57% | 881,654 | 0.49 |
| Nov 05, 2026 | 1.47 | 1.47 | 1.35 | 1.37 | 1.37 | -4.86% | 2,531,701 | 1.41 |
| Nov 04, 2026 | 1.43 | 1.46 | 1.39 | 1.44 | 1.44 | +5.11% | 1,478,095 | 0.82 |
| Nov 03, 2026 | 1.40 | 1.43 | 1.36 | 1.37 | 1.37 | -2.14% | 1,173,125 | 0.65 |
| Nov 02, 2026 | 1.46 | 1.52 | 1.39 | 1.40 | 1.40 | -2.78% | 1,375,368 | 0.77 |
| Oct 30, 2026 | 1.42 | 1.45 | 1.37 | 1.44 | 1.44 | -0.69% | 2,076,351 | 1.16 |
| Oct 29, 2026 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | -3.33% | 1,343,285 | 0.75 |
| Oct 28, 2026 | 1.50 | 1.52 | 1.46 | 1.50 | 1.50 | -0.66% | 1,751,390 | 0.98 |
| Oct 27, 2026 | 1.40 | 1.52 | 1.40 | 1.51 | 1.51 | +7.86% | 1,697,200 | 0.94 |
| Oct 26, 2026 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -2.10% | 1,707,360 | 0.95 |
| Oct 23, 2026 | 1.47 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 921,932 | 0.51 |
| Oct 22, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | -0.66% | 1,397,869 | 0.76 |
| Oct 21, 2026 | 1.54 | 1.55 | 1.47 | 1.51 | 1.51 | +0.67% | 1,829,748 | 1.01 |
| Oct 20, 2026 | 1.50 | 1.58 | 1.46 | 1.50 | 1.50 | +2.04% | 2,704,286 | 1.51 |
| Oct 19, 2026 | 1.45 | 1.50 | 1.43 | 1.47 | 1.47 | +1.38% | 2,245,292 | 1.26 |
| Oct 16, 2026 | 1.39 | 1.46 | 1.37 | 1.45 | 1.45 | +4.32% | 2,351,757 | 1.33 |
| Oct 15, 2026 | 1.32 | 1.44 | 1.32 | 1.39 | 1.39 | -0.71% | 3,430,684 | 1.97 |
| Oct 14, 2026 | 1.44 | 1.45 | 1.37 | 1.40 | 1.40 | -2.10% | 2,584,707 | 1.49 |
| Oct 13, 2026 | 1.48 | 1.51 | 1.43 | 1.43 | 1.43 | -4.03% | 1,657,855 | 0.95 |
| Oct 12, 2026 | 1.58 | 1.58 | 1.48 | 1.49 | 1.49 | -5.70% | 1,382,331 | 0.79 |
| Oct 09, 2026 | 1.61 | 1.64 | 1.58 | 1.58 | 1.58 | -1.86% | 1,671,672 | 0.96 |
| Oct 08, 2026 | 1.64 | 1.66 | 1.59 | 1.61 | 1.61 | -2.42% | 1,577,448 | 0.90 |
| Oct 07, 2026 | 1.70 | 1.71 | 1.65 | 1.65 | 1.65 | -4.62% | 1,273,883 | 0.72 |
| Oct 06, 2026 | 1.72 | 1.73 | 1.68 | 1.73 | 1.73 | +0.58% | 2,218,525 | 1.27 |
| Oct 05, 2026 | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -1.15% | 1,929,543 | 1.10 |
| Oct 02, 2026 | 1.83 | 1.84 | 1.73 | 1.74 | 1.74 | -2.79% | 1,207,476 | 0.69 |
| Oct 01, 2026 | 1.82 | 1.84 | 1.78 | 1.79 | 1.79 | -2.19% | 1,156,897 | 0.66 |
| Sep 30, 2026 | 1.82 | 1.92 | 1.81 | 1.83 | 1.83 | +1.67% | 2,371,199 | 1.37 |
| Sep 29, 2026 | 1.85 | 1.88 | 1.78 | 1.80 | 1.80 | -1.64% | 3,509,209 | 2.07 |
| Sep 28, 2026 | 1.85 | 1.88 | 1.77 | 1.83 | 1.83 | -1.61% | 3,253,618 | 1.95 |
| Sep 25, 2026 | 2.05 | 2.05 | 1.82 | 1.86 | 1.86 | -9.71% | 6,698,242 | 4.19 |
| Sep 24, 2026 | 2.11 | 2.15 | 2.03 | 2.06 | 2.06 | -3.74% | 1,373,698 | 0.85 |
| Sep 23, 2026 | 2.21 | 2.25 | 2.12 | 2.14 | 2.14 | -3.17% | 837,281 | 0.51 |
| Sep 22, 2026 | 2.15 | 2.21 | 2.09 | 2.21 | 2.21 | +3.76% | 966,797 | 0.59 |
| Sep 21, 2026 | 2.17 | 2.24 | 2.09 | 2.13 | 2.13 | +0.47% | 2,278,457 | 1.40 |
| Sep 18, 2026 | 2.11 | 2.15 | 2.08 | 2.12 | 2.12 | +1.44% | 2,287,042 | 1.41 |
| Sep 17, 2026 | 2.11 | 2.17 | 2.07 | 2.09 | 2.09 | +1.95% | 1,467,865 | 0.91 |
| Sep 16, 2026 | 2.08 | 2.10 | 2.00 | 2.05 | 2.05 | 0.00% | 1,639,423 | 0.98 |
| Sep 15, 2026 | 2.10 | 2.12 | 2.01 | 2.05 | 2.05 | -1.91% | 1,364,369 | 0.81 |
| Sep 14, 2026 | 2.21 | 2.23 | 2.06 | 2.09 | 2.09 | -6.28% | 2,160,482 | 1.28 |
| Sep 11, 2026 | 2.29 | 2.31 | 2.22 | 2.23 | 2.23 | -1.76% | 864,325 | 0.50 |
| Sep 10, 2026 | 2.30 | 2.34 | 2.24 | 2.27 | 2.27 | -3.81% | 814,847 | 0.47 |
| Sep 09, 2026 | 2.41 | 2.47 | 2.35 | 2.36 | 2.36 | -1.67% | 1,174,440 | 0.68 |
| Sep 08, 2026 | 2.45 | 2.54 | 2.40 | 2.40 | 2.40 | -0.83% | 1,134,895 | 0.66 |
| Sep 07, 2026 | 2.43 | 2.44 | 2.37 | 2.42 | 2.42 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.43 | 2.44 | 2.37 | 2.42 | 2.42 | -0.41% | 814,410 | 0.46 |
| Sep 03, 2026 | 2.49 | 2.53 | 2.37 | 2.43 | 2.43 | +0.83% | 1,061,726 | 0.60 |
