Standard Lithium Ltd. SLI
TSXV · Kanada · Enerji Dışı Mineraller
CAD 2,55-0,08 (-%3,04)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,55 | -%3,04 | CAD 2,58 | CAD 2,63 | CAD 2,54 | 130,40K |
| 2026-09-30 | CAD 2,63 | +%2,73 | CAD 2,61 | CAD 2,73 | CAD 2,56 | 311,50K |
| 2026-09-29 | CAD 2,56 | -%3,76 | CAD 2,65 | CAD 2,72 | CAD 2,54 | 505,70K |
| 2026-09-28 | CAD 2,66 | +%1,14 | CAD 2,66 | CAD 2,67 | CAD 2,52 | 964,50K |
| 2026-09-25 | CAD 2,63 | -%9,00 | CAD 2,85 | CAD 2,89 | CAD 2,58 | 1,25M |
| 2026-09-24 | CAD 2,89 | -%3,67 | CAD 3,00 | CAD 3,00 | CAD 2,87 | 136,50K |
| 2026-09-23 | CAD 3,00 | -%4,76 | CAD 3,17 | CAD 3,17 | CAD 2,98 | 84,70K |
| 2026-09-22 | CAD 3,15 | +%5,35 | CAD 3,01 | CAD 3,15 | CAD 2,93 | 152,30K |
| 2026-09-21 | CAD 2,99 | -%2,29 | CAD 3,06 | CAD 3,16 | CAD 2,93 | 286,50K |
| 2026-09-18 | CAD 3,06 | +%4,08 | CAD 3,02 | CAD 3,06 | CAD 2,92 | 94,50K |
| 2026-09-17 | CAD 2,94 | +%2,44 | CAD 2,89 | CAD 3,03 | CAD 2,89 | 114,40K |
| 2026-09-16 | CAD 2,87 | +%1,06 | CAD 2,89 | CAD 2,89 | CAD 2,79 | 119,20K |
| 2026-09-15 | CAD 2,84 | -%2,07 | CAD 2,94 | CAD 2,94 | CAD 2,81 | 77,60K |
| 2026-09-14 | CAD 2,90 | -%5,84 | CAD 3,10 | CAD 3,10 | CAD 2,87 | 157,80K |
| 2026-09-11 | CAD 3,08 | -%0,96 | CAD 3,17 | CAD 3,17 | CAD 3,08 | 31,00K |
| 2026-09-10 | CAD 3,11 | -%4,60 | CAD 3,15 | CAD 3,18 | CAD 3,10 | 89,70K |
| 2026-09-09 | CAD 3,26 | -%1,21 | CAD 3,39 | CAD 3,40 | CAD 3,25 | 64,40K |
| 2026-09-08 | CAD 3,30 | -%0,60 | CAD 3,31 | CAD 3,49 | CAD 3,30 | 181,30K |
| 2026-09-04 | CAD 3,32 | -%0,60 | CAD 3,35 | CAD 3,37 | CAD 3,29 | 71,70K |
| 2026-09-03 | CAD 3,34 | +%0,60 | CAD 3,41 | CAD 3,50 | CAD 3,27 | 209,20K |
| 2026-09-02 | CAD 3,32 | -%3,77 | CAD 3,45 | CAD 3,61 | CAD 3,31 | 212,10K |
| 2026-09-01 | CAD 3,45 | -%8,73 | CAD 3,74 | CAD 3,74 | CAD 3,45 | 114,20K |
| 2026-08-31 | CAD 3,78 | +%6,78 | CAD 3,65 | CAD 3,89 | CAD 3,65 | 147,80K |
| 2026-08-28 | CAD 3,54 | -%3,28 | CAD 3,72 | CAD 3,77 | CAD 3,52 | 417,50K |
| 2026-08-27 | CAD 3,66 | +%1,39 | CAD 3,60 | CAD 3,72 | CAD 3,60 | 572,20K |
| 2026-08-26 | CAD 3,61 | +%0,84 | CAD 3,57 | CAD 3,64 | CAD 3,54 | 273,70K |
| 2026-08-25 | CAD 3,58 | +%8,48 | CAD 3,37 | CAD 3,58 | CAD 3,33 | 215,70K |
| 2026-08-24 | CAD 3,30 | -%4,90 | CAD 3,53 | CAD 3,53 | CAD 3,30 | 142,70K |
| 2026-08-21 | CAD 3,47 | +%7,10 | CAD 3,19 | CAD 3,47 | CAD 3,18 | 273,80K |
| 2026-08-20 | CAD 3,24 | +%0,93 | CAD 3,23 | CAD 3,24 | CAD 3,08 | 340,60K |
| 2026-08-19 | CAD 3,21 | +%2,23 | CAD 3,24 | CAD 3,25 | CAD 3,11 | 617,80K |
| 2026-08-18 | CAD 3,14 | +%0,32 | CAD 3,20 | CAD 3,22 | CAD 3,03 | 452,30K |
| 2026-08-17 | CAD 3,13 | -%5,72 | CAD 3,25 | CAD 3,25 | CAD 3,13 | 84,30K |
| 2026-08-14 | CAD 3,32 | +%2,79 | CAD 3,19 | CAD 3,33 | CAD 3,16 | 120,60K |
| 2026-08-13 | CAD 3,23 | -%4,72 | CAD 3,39 | CAD 3,44 | CAD 3,23 | 112,70K |
| 2026-08-12 | CAD 3,39 | -%0,88 | CAD 3,41 | CAD 3,43 | CAD 3,32 | 194,70K |
| 2026-08-11 | CAD 3,42 | -%3,39 | CAD 3,59 | CAD 3,59 | CAD 3,38 | 201,50K |
| 2026-08-10 | CAD 3,54 | +%5,67 | CAD 3,54 | CAD 3,68 | CAD 3,45 | 240,20K |
| 2026-08-07 | CAD 3,35 | +%5,68 | CAD 3,19 | CAD 3,35 | CAD 3,19 | 78,20K |
| 2026-08-06 | CAD 3,17 | -%0,31 | CAD 3,19 | CAD 3,20 | CAD 3,06 | 148,00K |
| 2026-08-05 | CAD 3,18 | +%2,58 | CAD 3,13 | CAD 3,21 | CAD 3,09 | 130,80K |
| 2026-08-04 | CAD 3,10 | +%8,77 | CAD 3,00 | CAD 3,14 | CAD 2,99 | 451,40K |
| 2026-07-31 | CAD 2,85 | -%0,70 | CAD 2,94 | CAD 2,94 | CAD 2,76 | 302,20K |
| 2026-07-30 | CAD 2,87 | +%3,24 | CAD 2,75 | CAD 2,90 | CAD 2,75 | 198,50K |
| 2026-07-29 | CAD 2,78 | -%2,80 | CAD 2,85 | CAD 2,85 | CAD 2,70 | 206,90K |
| 2026-07-28 | CAD 2,86 | -%6,84 | CAD 3,00 | CAD 3,00 | CAD 2,76 | 218,70K |
| 2026-07-27 | CAD 3,07 | +%1,66 | CAD 2,99 | CAD 3,09 | CAD 2,97 | 144,90K |
| 2026-07-24 | CAD 3,02 | -%4,73 | CAD 3,16 | CAD 3,16 | CAD 2,98 | 132,50K |
| 2026-07-23 | CAD 3,17 | -%1,55 | CAD 3,17 | CAD 3,25 | CAD 3,05 | 173,80K |
| 2026-07-22 | CAD 3,22 | +%0,94 | CAD 3,27 | CAD 3,28 | CAD 3,20 | 50,30K |
| 2026-07-21 | CAD 3,19 | +%4,59 | CAD 3,12 | CAD 3,27 | CAD 3,11 | 56,10K |
| 2026-07-20 | CAD 3,05 | -%4,39 | CAD 3,22 | CAD 3,22 | CAD 3,02 | 59,30K |
| 2026-07-17 | CAD 3,19 | +%3,57 | CAD 2,95 | CAD 3,21 | CAD 2,93 | 177,10K |
| 2026-07-16 | CAD 3,08 | -%4,05 | CAD 3,26 | CAD 3,26 | CAD 2,99 | 110,90K |
| 2026-07-15 | CAD 3,21 | -%4,46 | CAD 3,26 | CAD 3,29 | CAD 3,12 | 281,70K |
| 2026-07-14 | CAD 3,36 | +%4,02 | CAD 3,23 | CAD 3,37 | CAD 3,23 | 89,80K |
| 2026-07-13 | CAD 3,23 | -%7,98 | CAD 3,53 | CAD 3,53 | CAD 3,22 | 82,20K |
| 2026-07-10 | CAD 3,51 | -%4,88 | CAD 3,61 | CAD 3,64 | CAD 3,47 | 155,90K |
| 2026-07-09 | CAD 3,69 | +%3,65 | CAD 3,55 | CAD 3,69 | CAD 3,55 | 182,20K |
| 2026-07-08 | CAD 3,56 | +%3,19 | CAD 3,43 | CAD 3,64 | CAD 3,43 | 104,60K |
| 2026-07-07 | CAD 3,45 | -%8,00 | CAD 3,77 | CAD 3,78 | CAD 3,45 | 113,60K |
| 2026-07-06 | CAD 3,75 | -%5,30 | CAD 3,90 | CAD 3,91 | CAD 3,75 | 212,90K |
| 2026-07-03 | CAD 3,96 | +%0,25 | CAD 3,90 | CAD 4,05 | CAD 3,90 | 18,30K |
| 2026-07-02 | CAD 3,95 | +%1,80 | CAD 3,85 | CAD 4,04 | CAD 3,76 | 128,80K |
| 2026-06-30 | CAD 3,88 | -%2,02 | CAD 4,00 | CAD 4,04 | CAD 3,88 | 113,50K |
| 2026-06-29 | CAD 3,96 | -%0,50 | CAD 3,98 | CAD 4,02 | CAD 3,83 | 70,70K |
| 2026-06-26 | CAD 3,98 | -%3,86 | CAD 4,06 | CAD 4,14 | CAD 3,98 | 118,70K |
| 2026-06-25 | CAD 4,14 | -%6,55 | CAD 4,40 | CAD 4,43 | CAD 4,10 | 726,50K |
| 2026-06-24 | CAD 4,43 | -%1,56 | CAD 4,50 | CAD 4,50 | CAD 4,35 | 161,90K |
| 2026-06-23 | CAD 4,50 | -%6,05 | CAD 4,71 | CAD 4,77 | CAD 4,50 | 115,30K |
| 2026-06-22 | CAD 4,79 | -%3,23 | CAD 4,87 | CAD 4,89 | CAD 4,77 | 156,40K |
| 2026-06-19 | CAD 4,95 | +%3,99 | CAD 4,58 | CAD 4,95 | CAD 4,58 | 11,40K |
| 2026-06-18 | CAD 4,76 | -%2,46 | CAD 4,92 | CAD 5,08 | CAD 4,76 | 117,60K |
| 2026-06-17 | CAD 4,88 | -%1,41 | CAD 5,00 | CAD 5,04 | CAD 4,85 | 341,10K |
| 2026-06-16 | CAD 4,95 | -%1,79 | CAD 5,00 | CAD 5,06 | CAD 4,90 | 356,90K |
| 2026-06-15 | CAD 5,04 | +%0,20 | CAD 5,10 | CAD 5,22 | CAD 4,90 | 283,20K |
| 2026-06-12 | CAD 5,03 | +%5,45 | CAD 4,89 | CAD 5,05 | CAD 4,87 | 88,20K |
| 2026-06-11 | CAD 4,77 | +%5,76 | CAD 4,69 | CAD 4,83 | CAD 4,56 | 92,10K |
| 2026-06-10 | CAD 4,51 | -%5,45 | CAD 4,61 | CAD 4,73 | CAD 4,51 | 61,10K |
| 2026-06-09 | CAD 4,77 | +%0,42 | CAD 4,98 | CAD 4,98 | CAD 4,55 | 127,10K |
| 2026-06-08 | CAD 4,75 | -%0,84 | CAD 4,92 | CAD 4,92 | CAD 4,75 | 67,70K |
| 2026-06-05 | CAD 4,79 | -%9,62 | CAD 5,18 | CAD 5,20 | CAD 4,76 | 277,00K |
| 2026-06-04 | CAD 5,30 | -%1,85 | CAD 5,43 | CAD 5,43 | CAD 5,30 | 59,10K |
| 2026-06-03 | CAD 5,40 | -%6,25 | CAD 5,71 | CAD 5,71 | CAD 5,40 | 117,60K |
| 2026-06-02 | CAD 5,76 | +%1,41 | CAD 5,66 | CAD 5,95 | CAD 5,66 | 359,80K |
| 2026-06-01 | CAD 5,68 | +%5,19 | CAD 5,43 | CAD 5,77 | CAD 5,43 | 64,80K |
| 2026-05-29 | CAD 5,40 | -%2,17 | CAD 5,52 | CAD 5,60 | CAD 5,36 | 67,60K |
| 2026-05-28 | CAD 5,52 | +%2,60 | CAD 5,26 | CAD 5,52 | CAD 5,26 | 148,40K |
| 2026-05-27 | CAD 5,38 | +%0,19 | CAD 5,25 | CAD 5,41 | CAD 5,14 | 98,30K |
| 2026-05-26 | CAD 5,37 | -%0,19 | CAD 5,19 | CAD 5,47 | CAD 5,19 | 188,50K |