Standard Lithium Ltd. - S5L.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4	3.72	3.72	4.01	3.29	477,816
October 16, 2025	4.37	3.93	3.93	5.48	3.79	479,800
October 15, 2025	4.5	4.46	4.46	4.67	4.28	112,784
October 14, 2025	4.62	4.51	4.51	4.63	4.03	163,954
October 13, 2025	3.91	4.48	4.48	4.56	3.91	331,107
October 10, 2025	3.82	3.96	3.96	4.23	3.76	187,055
October 09, 2025	3.94	3.87	3.87	4.23	3.71	208,799
October 08, 2025	3.63	3.93	3.93	3.94	3.55	131,158
October 07, 2025	3.6	3.6	3.6	3.78	3.43	91,248
October 06, 2025	3.62	3.6	3.6	3.81	3.44	155,565
October 03, 2025	3.21	3.45	3.45	3.61	3.18	96,310
October 02, 2025	3.19	3.2	3.2	3.36	3.18	77,715
October 01, 2025	2.97	3.27	3.27	3.34	2.94	183,525
September 30, 2025	2.93	2.93	2.93	3.08	2.75	86,182
September 29, 2025	3.25	2.87	2.87	3.39	2.87	134,125
September 26, 2025	3.23	3.19	3.19	3.46	3.05	168,456
September 25, 2025	3	3.23	3.23	3.27	2.83	331,347
September 24, 2025	2.56	2.92	2.92	3.02	2.56	331,347
September 23, 2025	2.65	2.53	2.53	2.7	2.42	77,342
September 22, 2025	2.57	2.67	2.67	2.69	2.52	48,491
September 19, 2025	2.5	2.6	2.6	2.62	2.49	35,744
September 18, 2025	2.44	2.5	2.5	2.55	2.44	13,300
September 17, 2025	2.45	2.49	2.49	2.53	2.4	23,406
September 16, 2025	2.61	2.46	2.46	2.64	2.44	110,886
September 15, 2025	2.45	2.59	2.59	2.62	2.45	49,213
September 12, 2025	2.45	2.47	2.47	2.53	2.42	28,131
September 11, 2025	2.42	2.49	2.49	2.52	2.39	15,497
September 10, 2025	2.37	2.43	2.43	2.46	2.37	23,094
September 09, 2025	2.5	2.38	2.38	2.55	2.37	32,519
September 08, 2025	2.64	2.53	2.53	2.7	2.5	42,891
September 05, 2025	2.42	2.54	2.54	2.63	2.38	150,390
September 04, 2025	2.46	2.49	2.49	2.54	2.4	121,500
September 03, 2025	2.45	2.51	2.51	2.53	2.4	10,223
September 02, 2025	2.51	2.5	2.5	2.56	2.37	21,681
September 01, 2025	2.48	2.51	2.51	2.52	2.48	8,285
August 29, 2025	2.51	2.5	2.5	2.57	2.46	29,935
August 28, 2025	2.55	2.51	2.51	2.67	2.49	40,285
August 27, 2025	2.42	2.54	2.54	2.57	2.42	37,487
August 26, 2025	2.44	2.46	2.46	2.5	2.4	10,099
August 25, 2025	2.44	2.47	2.47	2.48	2.36	14,837
August 22, 2025	2.37	2.42	2.42	2.44	2.35	8,839
August 21, 2025	2.38	2.36	2.36	2.4	2.3	2,580
August 20, 2025	2.32	2.4	2.4	2.42	2.28	27,747
August 19, 2025	2.48	2.34	2.34	2.54	2.32	37,130
August 18, 2025	2.53	2.5	2.5	2.56	2.49	24,543
August 15, 2025	2.48	2.54	2.54	2.64	2.42	70,364
August 14, 2025	2.35	2.5	2.5	2.53	2.34	47,966
August 13, 2025	2.36	2.35	2.35	2.44	2.26	39,150
August 12, 2025	2.42	2.37	2.37	2.49	2.28	68,956
August 11, 2025	2.48	2.4	2.4	2.67	2.39	214,121
August 08, 2025	2.32	2.46	2.46	2.5	2.29	39,463
August 07, 2025	2.16	2.31	2.31	2.33	2.13	44,718
August 06, 2025	2.18	2.15	2.15	2.23	2.13	15,772
August 05, 2025	2.17	2.21	2.21	2.24	2.11	18,614
August 04, 2025	1.97	2.17	2.17	2.19	1.95	23,470
August 01, 2025	2.03	1.95	1.95	2.04	1.9	60,857
July 31, 2025	2.14	2.05	2.05	2.17	2	84,044
July 30, 2025	2.21	2.17	2.17	2.29	2.13	42,717
July 29, 2025	2.23	2.21	2.21	2.34	2.21	17,122
July 28, 2025	2.24	2.27	2.27	2.28	2.15	34,971

Standard Lithium Ltd. (S5L.F) FSX