Standard Lithium

SLI
🏛️ Estados Unidos →
3.37
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 9.69 10.11 9.62 9.81 1.0M
2021-12-30 8.95 9.77 8.79 9.66 3.0M
2021-12-29 8.97 9.15 8.70 8.95 1.2M
2021-12-28 9.28 9.37 8.85 9.04 1.0M
2021-12-27 9.00 9.48 8.67 9.40 1.6M
2021-12-23 8.77 9.00 8.42 8.95 1.5M
2021-12-22 8.70 8.92 8.58 8.92 1.0M
2021-12-21 8.43 8.96 8.42 8.92 1.2M
2021-12-20 8.34 8.49 8.18 8.46 1.3M
2021-12-17 8.57 9.09 8.32 8.95 1.2M
2021-12-16 9.25 9.38 8.53 8.67 1.6M
2021-12-15 8.60 9.21 8.07 9.15 2.7M
2021-12-14 8.06 8.54 8.00 8.41 1.9M
2021-12-13 9.00 9.00 8.08 8.50 2.6M
2021-12-10 9.20 9.22 8.69 9.04 1.3M
2021-12-09 9.60 9.76 8.91 9.01 1.7M
2021-12-08 9.60 9.66 8.96 9.35 1.5M
2021-12-07 9.35 9.69 9.10 9.40 1.6M
2021-12-06 8.68 8.93 8.33 8.57 2.4M
2021-12-03 10.19 10.19 8.85 9.42 3.1M
2021-12-02 10.39 10.61 9.94 10.08 1.6M
2021-12-01 11.00 11.34 10.33 10.42 3.3M
2021-11-30 10.68 11.23 10.15 10.43 2.2M
2021-11-29 10.58 10.92 10.30 10.89 2.7M
2021-11-26 9.65 10.15 9.53 9.94 2.1M
2021-11-24 9.68 10.74 9.18 10.63 8.1M
2021-11-23 8.40 9.09 8.27 8.70 3.0M
2021-11-22 9.68 9.68 7.87 8.43 4.9M
2021-11-19 8.60 9.30 8.20 9.28 4.8M
2021-11-18 9.25 9.50 6.75 8.01 18.8M
2021-11-17 10.37 10.44 9.71 9.87 2.0M
2021-11-16 10.94 10.95 10.20 10.26 1.6M
2021-11-15 10.90 10.93 10.47 10.59 1.6M
2021-11-12 10.68 10.80 10.19 10.37 1.1M
2021-11-11 10.47 10.82 10.05 10.55 1.7M
2021-11-10 10.05 10.47 9.77 9.89 3.0M
2021-11-09 11.50 11.60 10.51 10.96 2.3M
2021-11-08 11.68 11.91 11.44 11.51 1.5M
2021-11-05 11.53 11.98 11.21 11.49 2.0M
2021-11-04 12.15 12.16 11.50 11.85 1.4M
2021-11-03 12.45 12.45 11.65 12.02 1.7M
2021-11-02 12.45 12.78 12.02 12.21 1.7M
2021-11-01 11.90 12.30 11.75 12.29 2.0M
2021-10-29 12.42 12.43 10.90 11.37 3.8M
2021-10-27 11.98 12.92 11.85 12.37 3.1M
2021-10-26 11.53 12.21 11.45 12.18 2.9M
2021-10-25 10.72 11.64 10.69 11.41 2.6M
2021-10-22 10.45 10.61 9.95 10.53 1.0M
2021-10-21 10.70 10.79 10.18 10.54 1.6M
2021-10-20 10.90 10.94 10.41 10.83 1.6M
2021-10-19 10.45 10.96 10.05 10.96 2.2M
2021-10-18 10.61 10.97 9.61 9.92 4.1M
2021-10-15 10.80 11.31 10.20 11.03 4.7M
2021-10-14 9.81 10.50 9.30 10.15 4.1M
2021-10-13 8.85 9.70 8.80 9.70 4.4M
2021-10-12 8.50 9.04 8.12 8.41 3.6M
2021-10-11 7.83 8.27 7.81 8.06 1.2M
2021-10-08 7.61 7.80 7.40 7.76 0.8M
2021-10-07 7.79 7.83 7.45 7.71 1.0M
2021-10-06 6.83 7.72 6.80 7.44 1.8M
2021-10-05 7.46 7.57 7.01 7.04 1.8M
2021-10-04 7.75 7.85 7.40 7.59 1.5M
2021-10-01 8.02 8.11 7.75 7.90 1.5M
2021-09-30 8.46 8.46 7.91 8.13 2.6M
2021-09-29 8.71 9.36 7.65 7.99 10.9M
2021-09-28 8.00 8.91 7.88 8.69 5.1M
2021-09-27 7.80 8.22 7.77 8.06 1.9M
2021-09-24 8.05 8.05 7.77 7.88 2.3M
2021-09-23 7.73 8.46 7.51 8.27 11.0M
2021-09-22 6.56 7.10 6.52 7.04 2.6M
2021-09-21 6.55 6.59 6.30 6.54 0.5M
2021-09-20 6.50 6.54 6.21 6.41 1.2M
2021-09-17 6.70 7.11 6.55 7.05 1.1M
2021-09-16 6.82 6.82 6.54 6.68 0.6M
2021-09-15 6.61 6.94 6.52 6.92 1.3M
2021-09-14 6.50 6.70 6.42 6.54 0.5M
2021-09-13 6.82 6.82 6.26 6.48 0.7M
2021-09-10 6.84 7.00 6.56 6.71 1.5M
2021-09-09 6.21 6.79 6.21 6.71 1.3M
2021-09-08 6.32 6.44 6.06 6.11 0.5M
2021-09-07 6.64 6.77 6.37 6.37 0.6M
2021-09-03 6.70 6.81 6.42 6.78 0.8M
2021-09-02 6.80 6.89 6.25 6.76 2.6M
2021-09-01 5.75 6.61 5.70 6.60 3.9M
2021-08-31 5.25 5.38 5.07 5.16 0.9M
2021-08-30 5.70 5.75 5.40 5.48 0.7M
2021-08-27 5.30 5.70 5.15 5.61 1.5M
2021-08-26 5.93 6.04 5.51 5.55 1.6M
2021-08-25 6.20 6.23 5.92 6.19 0.9M
2021-08-24 6.47 6.47 6.19 6.31 0.6M
2021-08-23 6.67 6.68 6.18 6.41 1.1M
2021-08-20 6.86 6.90 6.17 6.37 1.5M
2021-08-19 6.93 6.96 6.05 6.50 1.8M
2021-08-18 6.11 7.52 6.11 7.16 4.3M
2021-08-17 6.35 6.40 5.79 5.84 2.6M
2021-08-16 7.00 7.08 6.53 6.91 1.9M
2021-08-13 8.00 8.01 7.25 7.63 1.5M
2021-08-12 8.20 8.25 7.60 7.78 1.4M
2021-08-11 8.75 9.09 6.91 7.96 4.8M
2021-08-10 8.13 8.59 8.08 8.44 2.1M
2021-08-09 7.52 7.91 7.35 7.91 1.2M
2021-08-06 7.55 7.74 7.18 7.33 0.9M
2021-08-05 7.36 7.47 7.10 7.35 1.0M
2021-08-04 7.19 7.85 7.00 7.40 2.0M
2021-08-03 6.85 6.95 6.45 6.91 1.7M
2021-08-02 6.47 7.11 6.35 7.02 2.0M
2021-07-30 5.90 6.07 5.88 6.06 0.5M
2021-07-29 5.86 6.11 5.77 6.00 0.8M
2021-07-28 5.49 5.70 5.31 5.63 0.7M
2021-07-27 5.63 5.69 5.02 5.33 0.7M
2021-07-26 5.82 5.83 5.46 5.58 0.6M
2021-07-23 5.94 5.94 5.67 5.89 0.5M
2021-07-22 6.10 6.12 5.50 5.87 0.8M
2021-07-21 5.93 6.15 5.80 5.93 1.4M
2021-07-20 5.46 5.75 5.27 5.61 1.6M
2021-07-19 4.90 4.96 4.64 4.75 1.3M
2021-07-16 5.68 5.74 5.10 5.15 1.0M
2021-07-15 5.65 5.75 5.25 5.68 1.2M
2021-07-14 5.86 6.00 5.26 5.39 2.0M
2021-07-13 5.78 8.30 5.44 5.65 5.9M