La bourse est fermée

Standard Lithium Ltd. (SLI)

NYSE American - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,7900-0,0300 (-1,65 %)
À partir de 03:43PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 20241,88001,89001,78001,79001,79001 095 619
14 mai 20241,83001,92001,78001,82001,82002 019 500
13 mai 20241,90001,97501,76001,87001,87003 618 100
10 mai 20241,70001,95001,68001,78001,78007 002 500
09 mai 20241,36001,59001,35001,56001,56002 165 500
08 mai 20241,36001,42001,27001,33001,33002 700 900
07 mai 20241,32001,36001,27001,32001,3200756 200
06 mai 20241,30001,36001,28001,34001,34001 110 700
03 mai 20241,35001,35001,22001,28001,2800995 600
02 mai 20241,31001,36501,25001,33001,3300909 300
01 mai 20241,22001,39001,21001,31001,31001 740 800
30 avr. 20241,27001,28001,20001,21001,2100751 500
29 avr. 20241,19001,27001,18001,26001,26001 195 600
26 avr. 20241,15001,19001,14001,18001,1800526 500
25 avr. 20241,12001,14001,10001,14001,1400489 400
24 avr. 20241,13001,14001,09001,13001,1300659 000
23 avr. 20241,06001,12801,06001,09001,0900652 100
22 avr. 20241,07001,10001,05001,09001,0900488 700
19 avr. 20241,11001,11001,05001,05001,0500450 200
18 avr. 20241,05001,12001,05001,11001,1100718 900
17 avr. 20241,13001,14001,05001,07001,0700976 200
16 avr. 20241,10001,13001,08001,12001,1200786 800
15 avr. 20241,16001,17001,10001,12001,12001 188 800
12 avr. 20241,21001,21001,15001,15001,1500780 900
11 avr. 20241,20001,23001,17001,23001,2300522 400
10 avr. 20241,20001,22001,17001,21001,2100324 000
09 avr. 20241,19001,24001,18001,23001,23001 087 600
08 avr. 20241,18001,21001,12501,18001,18001 155 400
05 avr. 20241,19001,19001,15001,18001,1800747 500
04 avr. 20241,19001,23001,16001,17001,17001 088 500
03 avr. 20241,18001,18001,15001,18001,1800621 000
02 avr. 20241,15001,18001,14001,17001,1700752 200
01 avr. 20241,20001,20501,15001,16001,1600787 300
28 mars 20241,21001,21001,16001,18001,1800742 700
27 mars 20241,17001,23501,15001,19001,19003 045 200
26 mars 20241,19001,19001,15001,15001,1500763 200
25 mars 20241,22001,22901,16001,19001,1900769 100
22 mars 20241,25001,25001,19001,21001,2100792 600
21 mars 20241,22001,27001,18001,26001,26001 485 100
20 mars 20241,15001,23001,12001,21001,21001 328 900
19 mars 20241,16001,16001,13001,16001,1600633 000
18 mars 20241,23001,23001,14001,16001,1600927 400
15 mars 20241,18001,24001,14001,20001,20001 551 200
14 mars 20241,21001,21001,14001,18001,18001 162 500
13 mars 20241,23001,25001,18001,19001,1900825 600
12 mars 20241,27001,28001,17001,23001,23001 348 300
11 mars 20241,26001,32001,23001,28001,28001 284 400
08 mars 20241,25001,28001,20001,26001,2600798 700
07 mars 20241,29001,33001,22001,24001,2400583 100
06 mars 20241,21001,33001,21001,28001,28001 247 900
05 mars 20241,27001,28101,20001,21001,2100661 400
04 mars 20241,46001,46001,26001,27001,27001 634 300
01 mars 20241,35001,46001,31001,44001,44001 912 800
29 févr. 20241,26001,32001,26001,30001,3000861 700
28 févr. 20241,24001,25001,21001,25001,2500890 100
27 févr. 20241,18001,25001,13001,25001,25001 914 900
26 févr. 20241,21001,21001,12001,14001,14001 596 000
23 févr. 20241,22001,22001,11501,20001,20001 063 900
22 févr. 20241,22001,23001,14001,19001,19001 250 300
21 févr. 20241,25001,26001,17001,21001,21001 135 800
20 févr. 20241,30001,30001,20001,23001,23001 790 500
16 févr. 20241,35001,35901,27001,27001,27001 038 200
15 févr. 20241,40001,42501,30001,33001,33001 162 300
14 févr. 20241,40001,42001,31001,38001,38001 583 400
13 févr. 20241,49001,49001,36001,38001,38001 813 500
12 févr. 20241,38001,55001,36001,51001,51001 196 500
09 févr. 20241,50001,50001,40001,42001,4200799 600
08 févr. 20241,51001,54501,43001,46001,4600836 800
07 févr. 20241,62001,62001,46501,52001,52001 153 400
06 févr. 20241,45001,65001,42001,55001,55001 637 400
05 févr. 20241,37001,46501,33501,45001,45001 390 300
02 févr. 20241,32001,40001,29501,39001,39001 368 100
01 févr. 20241,36001,38501,29001,36001,3600884 000
31 janv. 20241,29001,37001,28001,32001,32004 979 000
30 janv. 20241,38001,38001,28001,32001,32001 924 800
29 janv. 20241,28001,39001,25001,39001,39001 465 000
26 janv. 20241,32001,32001,23001,28001,28001 425 800
25 janv. 20241,24001,30001,20001,30001,30001 461 800
24 janv. 20241,38001,40001,24001,24001,24001 647 600
23 janv. 20241,43001,45001,31001,37001,37001 219 100
22 janv. 20241,27001,39001,18001,39001,39002 013 300
19 janv. 20241,20001,20501,11301,20001,20001 520 600
18 janv. 20241,37001,37001,21001,24001,24001 830 600
17 janv. 20241,42001,42001,32001,36001,36002 074 700
16 janv. 20241,50001,51001,43501,44001,44001 272 500
12 janv. 20241,60001,63001,51001,51001,51001 973 100
11 janv. 20241,76001,78001,60001,60001,60001 891 000
10 janv. 20241,83001,84001,72001,74001,74001 462 000
09 janv. 20241,86001,87001,80001,85001,8500812 400
08 janv. 20241,94001,94001,85001,89001,8900959 600
05 janv. 20241,91001,97001,89001,97001,97001 029 300
04 janv. 20241,95001,98001,88001,93001,9300811 600
03 janv. 20242,00002,00001,88001,95001,95001 406 800
02 janv. 20242,01002,13501,97401,99001,99001 705 000
29 déc. 20232,20002,20001,99002,02002,02001 735 100
28 déc. 20232,20002,27002,13502,20002,20002 754 700
27 déc. 20232,35002,35002,18002,24002,24002 160 800
26 déc. 20232,18002,38002,16002,37002,37001 475 100
22 déc. 20232,11002,18502,08502,15002,15001 344 600
21 déc. 20231,98002,10001,95002,10002,10001 783 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...