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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	2.26	2.2	2.2	2.36	2.19	34,144
July 24, 2025	2.28	2.33	2.33	2.44	2.24	107,555
July 23, 2025	2.24	2.3	2.3	2.34	2.2	30,568
July 22, 2025	2.22	2.24	2.24	2.27	2.17	98,867
July 21, 2025	2.36	2.24	2.24	2.36	2.22	31,385
July 18, 2025	2.28	2.35	2.35	2.38	2.28	64,439
July 17, 2025	2.28	2.27	2.27	2.35	2.11	123,485
July 16, 2025	2.34	2.32	2.32	2.38	2.26	42,780
July 15, 2025	2.35	2.38	2.38	2.44	2.16	68,431
July 14, 2025	2.42	2.37	2.37	2.68	2.21	245,915
July 11, 2025	2.35	2.46	2.46	2.49	2.3	144,110
July 10, 2025	2.02	2.31	2.31	2.4	2.02	205,913
July 09, 2025	1.97	2.04	2.04	2.07	1.95	76,832
July 08, 2025	1.93	2	2	2.01	1.87	43,720
July 07, 2025	1.87	1.94	1.94	1.94	1.82	39,129
July 04, 2025	1.85	1.85	1.85	1.88	1.8	35,460
July 03, 2025	1.92	1.88	1.88	1.93	1.82	120,660
July 02, 2025	1.73	1.88	1.88	1.97	1.73	207,298
July 01, 2025	1.64	1.68	1.68	1.7	1.62	17,900
June 30, 2025	1.61	1.62	1.62	1.63	1.61	19,661
June 27, 2025	1.63	1.62	1.62	1.69	1.58	13,642
June 26, 2025	1.54	1.66	1.66	1.66	1.54	28,768
June 25, 2025	1.57	1.56	1.56	1.64	1.53	27,169
June 24, 2025	1.52	1.6	1.6	1.62	1.52	20,678
June 23, 2025	1.65	1.56	1.56	1.67	1.53	51,230
June 20, 2025	1.63	1.65	1.65	1.73	1.62	51,838
June 19, 2025	1.67	1.65	1.65	1.71	1.62	13,377
June 18, 2025	1.64	1.69	1.69	1.73	1.63	38,894
June 17, 2025	1.63	1.67	1.67	1.68	1.58	17,223
June 16, 2025	1.52	1.63	1.63	1.64	1.52	19,812
June 13, 2025	1.48	1.51	1.51	1.55	1.47	13,345
June 12, 2025	1.49	1.51	1.51	1.51	1.45	14,513
June 11, 2025	1.55	1.51	1.51	1.58	1.5	28,173
June 10, 2025	1.59	1.58	1.58	1.59	1.54	23,202
June 09, 2025	1.48	1.61	1.61	1.64	1.47	22,555
June 06, 2025	1.47	1.5	1.5	1.53	1.44	25,218
June 05, 2025	1.38	1.47	1.47	1.49	1.38	59,393
June 04, 2025	1.36	1.39	1.39	1.42	1.36	22,100
June 03, 2025	1.34	1.4	1.4	1.4	1.3	28,317
June 02, 2025	1.45	1.36	1.36	1.47	1.33	64,500
May 30, 2025	1.55	1.46	1.46	1.6	1.44	21,544
May 29, 2025	1.63	1.58	1.58	1.7	1.55	29,000
May 28, 2025	1.57	1.63	1.63	1.63	1.56	18,111
May 27, 2025	1.54	1.6	1.6	1.64	1.5	27,598
May 26, 2025	1.55	1.55	1.55	1.58	1.52	11,856

Standard Lithium Ltd. (S5L.F) XETRA