Standard Lithium Ltd (S5L)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -4.09165302782 | 1.222 | 1.318 | 1.1499999 | 104161 | 1.24413696 | DE |
| 4 | -0.202 | -14.7016011645 | 1.374 | 1.402 | 1.102 | 110274 | 1.2275803 | DE |
| 12 | -0.306 | -20.7036535859 | 1.478 | 40.345 | 1.102 | 99752 | 1.39223652 | DE |
| 26 | -0.07 | -5.63607085346 | 1.242 | 40.345 | 1.102 | 227307 | 1.73327266 | DE |
| 52 | 0.087 | 8.01843317972 | 1.085 | 40.345 | 0.961 | 182388 | 1.55280392 | DE |
| 156 | -1.922 | -62.1202327085 | 3.094 | 40.345 | 0.961 | 191440 | 1.66531133 | DE |
| 260 | -1.922 | -62.1202327085 | 3.094 | 40.345 | 0.961 | 191440 | 1.66531133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 1.18 | -0.02 | -1.34 | 1.222 | 1.222 | 1.1499999 | 123855 |
| 1742506020 | 1.196 | 0.01 | 0.50 | 1.216 | 1.238 | 1.182 | 148722 |
| 1742419620 | 1.19 | -0.04 | -3.57 | 1.234 | 1.254 | 1.19 | 66030 |
| 1742333220 | 1.234 | -0.03 | -2.22 | 1.278 | 1.278 | 1.222 | 52092 |
| 1742246820 | 1.262 | -0.06 | -4.25 | 1.302 | 1.318 | 1.202 | 133869 |
| 1741987620 | 1.318 | 0.11 | 9.29 | 1.222 | 1.318 | 1.202 | 120093 |
| 1741901220 | 1.206 | -0.03 | -2.11 | 1.202 | 1.232 | 1.1499999 | 57976 |
| 1741814820 | 1.232 | 0.03 | 2.67 | 1.2 | 1.238 | 1.182 | 81490 |
| 1741728420 | 1.2 | 0.05 | 4.71 | 1.122 | 1.228 | 1.112 | 59163 |
| 1741642020 | 1.1459999 | -0.05 | -4.34 | 1.172 | 1.208 | 1.112 | 94949 |
| 1741382820 | 1.198 | 0.03 | 2.57 | 1.182 | 1.214 | 1.18 | 34740 |
| 1741296420 | 1.168 | -0.09 | -7.30 | 1.254 | 1.262 | 1.1659999 | 76222 |
| 1741210020 | 1.26 | 0.11 | 9.57 | 1.1499999 | 1.26 | 1.102 | 139353 |
| 1741123620 | 1.1499999 | 0.01 | 0.70 | 1.1319999 | 1.168 | 1.102 | 148183 |
| 1741037220 | 1.1419999 | -0.1 | -8.05 | 1.184 | 1.248 | 1.1419999 | 165737 |
| 1740778020 | 1.242 | 0.03 | 2.48 | 1.222 | 1.248 | 1.182 | 135785 |
| 1740691620 | 1.212 | -0.07 | -5.31 | 1.254 | 1.318 | 1.212 | 107855 |
| 1740605220 | 1.28 | 0.07 | 5.96 | 1.192 | 1.304 | 1.192 | 141799 |
| 1740518820 | 1.208 | -0.08 | -5.92 | 1.298 | 1.3 | 1.1619999 | 171416 |
| 1740432420 | 1.284 | -0.07 | -4.89 | 1.322 | 1.34 | 1.252 | 136842 |
| 1740173220 | 1.35 | -0.04 | -2.74 | 1.374 | 1.402 | 1.33 | 133166 |
| 1740086820 | 1.3879999 | -0.03 | -2.12 | 1.416 | 1.44 | 1.372 | 123262 |
| 1740000420 | 1.418 | 0.01 | 0.57 | 1.438 | 1.438 | 1.352 | 92589 |
| 1739914020 | 1.41 | 0.01 | 0.57 | 1.402 | 1.448 | 1.358 | 108316 |
| 1739827620 | 1.402 | -0 | -0.28 | 1.418 | 1.46 | 1.3919999 | 40793 |
| 1739568420 | 1.406 | -0.04 | -3.03 | 1.478 | 1.478 | 1.404 | 69459 |
| 1739482020 | 1.45 | 0.04 | 2.84 | 1.374 | 1.45 | 1.36 | 83313 |
| 1739395620 | 1.41 | 0.02 | 1.44 | 1.408 | 1.418 | 1.352 | 215603 |
| 1739309220 | 1.3899999 | -0.05 | -3.47 | 1.438 | 1.448 | 1.3879999 | 81065 |
| 1739222820 | 1.44 | -0.01 | -0.96 | 1.414 | 1.482 | 1.412 | 63670 |
| 1738963620 | 1.454 | 0.01 | 0.69 | 1.452 | 1.494 | 1.43 | 45670 |
| 1738877220 | 1.444 | -0.01 | -0.41 | 1.448 | 40.345 | 1.444 | 50027 |
| 1738790820 | 1.45 | -0.03 | -2.03 | 1.482 | 1.538 | 1.45 | 54040 |
| 1738704420 | 1.48 | 0.04 | 3.06 | 1.408 | 1.522 | 1.3919999 | 173921 |
| 1738618020 | 1.436 | -0 | -0.28 | 1.446 | 1.484 | 1.372 | 105113 |
| 1738358820 | 1.44 | -0.04 | -2.83 | 1.44 | 1.5 | 1.44 | 45540 |
| 1738272420 | 1.482 | 0.04 | 3.06 | 1.43 | 1.496 | 1.412 | 62485 |
| 1738186020 | 1.438 | 0 | 0.28 | 1.468 | 1.482 | 1.416 | 49151 |
| 1738099620 | 1.434 | -0 | -0.14 | 1.48 | 1.48 | 1.412 | 65491 |
| 1738013220 | 1.436 | -0.1 | -6.51 | 1.534 | 1.548 | 1.436 | 69107 |
| 1737754020 | 1.536 | -0 | -0.13 | 1.522 | 1.598 | 1.508 | 82292 |
| 1737667620 | 1.538 | -0.01 | -0.90 | 1.532 | 1.558 | 1.502 | 74094 |
| 1737581220 | 1.552 | -0.02 | -1.02 | 1.544 | 1.588 | 1.532 | 64387 |
| 1737494820 | 1.568 | -0.05 | -2.85 | 1.612 | 1.624 | 1.542 | 77625 |
| 1737408420 | 1.614 | 0.01 | 0.75 | 1.658 | 1.658 | 1.568 | 47059 |
| 1737149220 | 1.602 | 0 | 0.25 | 1.6379999 | 1.68 | 1.582 | 76673 |
| 1737062820 | 1.598 | 0.03 | 2.17 | 1.546 | 1.686 | 1.504 | 137749 |
| 1736976420 | 1.564 | 0.11 | 7.57 | 1.466 | 1.566 | 1.454 | 82396 |
| 1736890020 | 1.454 | -0.02 | -1.49 | 1.518 | 1.548 | 1.452 | 61863 |
| 1736803620 | 1.476 | -0.14 | -8.55 | 1.554 | 1.6 | 1.476 | 146350 |
| 1736544420 | 1.614 | -0.06 | -3.35 | 1.668 | 1.668 | 1.552 | 58760 |
| 1736458020 | 1.67 | 0.05 | 3.09 | 1.672 | 1.698 | 1.602 | 126860 |
| 1736371620 | 1.62 | -0.02 | -1.10 | 1.612 | 1.6379999 | 1.522 | 63787 |
| 1736285220 | 1.6379999 | -0.03 | -2.03 | 1.6339999 | 1.678 | 1.59 | 109285 |
| 1736198820 | 1.672 | 0.14 | 8.85 | 1.564 | 1.68 | 1.516 | 161506 |
| 1735939620 | 1.536 | 0.01 | 0.79 | 1.538 | 1.566 | 1.476 | 89183 |
| 1735853220 | 1.524 | 0.11 | 7.48 | 1.3899999 | 1.55 | 1.3819999 | 153698 |
| 1735594020 | 1.418 | 0.03 | 2.01 | 1.36 | 1.428 | 1.36 | 127484 |
| 1735334820 | 1.3899999 | -0.08 | -5.57 | 1.478 | 1.498 | 1.3879999 | 240454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
