Skip to main content

Sigma Lithium Corp (NQ: SGML )

12.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 38.83 38.96 37.37 37.62 559,695 -0.74(-1.93%)
Mar 30, 2023 38.59 39.00 37.50 38.36 643,865 +0.74(+1.97%)
Mar 29, 2023 37.07 37.87 35.92 37.62 581,827 +0.67(+1.81%)
Mar 28, 2023 35.99 39.04 35.42 36.95 2,212,228 +2.86(+8.39%)
Mar 27, 2023 33.08 34.75 32.76 34.09 606,044 +0.55(+1.64%)
Mar 24, 2023 32.45 33.97 31.57 33.54 737,216 +0.64(+1.95%)
Mar 23, 2023 34.41 35.59 32.87 32.90 796,409 -1.63(-4.72%)
Mar 22, 2023 35.10 35.10 33.69 34.53 778,096 -0.74(-2.10%)
Mar 21, 2023 34.75 36.57 33.81 35.27 2,060,228 -1.23(-3.37%)
Mar 20, 2023 33.10 37.20 33.05 36.50 2,056,115 +3.23(+9.71%)
Mar 17, 2023 34.00 34.00 32.80 33.27 565,798 -0.82(-2.41%)
Mar 16, 2023 32.30 34.37 31.94 34.09 505,986 +1.57(+4.83%)
Mar 15, 2023 33.51 33.84 32.25 32.52 804,904 -2.03(-5.88%)
Mar 14, 2023 33.98 35.22 33.77 34.55 494,126 +0.96(+2.86%)
Mar 13, 2023 33.25 34.06 32.88 33.59 474,618 -0.59(-1.73%)
Mar 10, 2023 34.11 34.91 33.20 34.18 565,298 +0.15(+0.44%)
Mar 09, 2023 35.42 36.08 33.33 34.03 915,423 -1.39(-3.92%)
Mar 08, 2023 34.95 36.00 34.40 35.42 382,179 +0.56(+1.61%)
Mar 07, 2023 36.21 36.49 34.72 34.86 677,315 -1.80(-4.91%)
Mar 06, 2023 37.93 37.93 35.86 36.66 668,271 -0.84(-2.24%)
Mar 03, 2023 35.11 37.68 34.59 37.50 1,705,795 +2.48(+7.08%)
Mar 02, 2023 32.58 35.76 32.55 35.02 1,141,584 -0.71(-1.99%)
Mar 01, 2023 36.16 36.62 35.02 35.73 899,486 -0.23(-0.64%)
Feb 28, 2023 36.79 38.00 35.37 35.96 1,093,047 -0.74(-2.02%)
Feb 27, 2023 35.48 36.77 34.95 36.70 950,893 +1.76(+5.04%)
Feb 24, 2023 33.44 35.60 32.48 34.94 1,063,351 +0.63(+1.84%)
Feb 23, 2023 35.67 35.76 33.48 34.31 959,631 -1.25(-3.52%)
Feb 22, 2023 34.63 36.40 32.09 35.56 1,942,135 +1.33(+3.89%)
Feb 21, 2023 35.25 35.55 32.64 34.23 3,762,108 +4.75(+16.11%)
Feb 17, 2023 30.66 30.66 28.78 29.48 989,915 -0.87(-2.87%)
Feb 16, 2023 29.91 31.45 29.62 30.35 358,452 +0.15(+0.50%)
Feb 15, 2023 29.38 30.29 28.95 30.20 297,425 +0.29(+0.97%)
Feb 14, 2023 29.58 29.98 28.69 29.91 395,428 +0.51(+1.73%)
Feb 13, 2023 28.43 29.65 28.17 29.40 405,623 +1.12(+3.96%)
Feb 10, 2023 28.04 28.88 28.02 28.28 392,060 -0.29(-1.02%)
Feb 09, 2023 29.84 29.96 28.57 28.57 265,053 -0.84(-2.86%)
Feb 08, 2023 28.94 29.49 28.73 29.41 324,816 +0.70(+2.44%)
Feb 07, 2023 28.47 29.84 28.47 28.71 489,711 +0.21(+0.74%)
Feb 06, 2023 29.88 30.17 28.28 28.50 861,850 -1.68(-5.57%)
Feb 03, 2023 32.10 32.94 29.84 30.18 734,431 -2.23(-6.88%)
Feb 02, 2023 31.93 33.21 31.76 32.41 982,427 +0.90(+2.86%)
Feb 01, 2023 31.40 31.88 30.11 31.51 365,704 +1.01(+3.31%)
Jan 31, 2023 29.60 31.38 29.60 30.50 388,125 +0.94(+3.18%)
Jan 30, 2023 30.35 31.07 29.30 29.56 368,714 -1.13(-3.68%)
Jan 27, 2023 30.97 32.22 29.95 30.69 507,567 -0.25(-0.81%)
Jan 26, 2023 30.52 31.13 29.93 30.94 364,960 +0.74(+2.45%)
Jan 25, 2023 31.20 31.20 29.63 30.20 423,090 -1.01(-3.24%)
Jan 24, 2023 30.63 32.68 30.63 31.21 609,201 -0.37(-1.17%)
Jan 23, 2023 31.69 31.96 29.62 31.58 488,352 +1.07(+3.51%)
Jan 20, 2023 30.35 31.46 30.00 30.51 383,448 +0.86(+2.90%)
Jan 19, 2023 31.50 31.69 29.38 29.65 525,165 -1.93(-6.11%)
Jan 18, 2023 30.22 31.86 29.97 31.58 577,644 +1.87(+6.29%)
Jan 17, 2023 30.58 30.78 29.11 29.71 437,768 -0.48(-1.59%)
Jan 13, 2023 28.96 30.90 28.82 30.19 675,010 +1.66(+5.82%)
Jan 12, 2023 27.77 29.09 27.66 28.53 565,264 +0.75(+2.70%)
Jan 11, 2023 25.66 28.12 25.66 27.78 554,152 +2.01(+7.80%)
Jan 10, 2023 26.57 27.39 25.43 25.77 647,439 -1.11(-4.13%)
Jan 09, 2023 27.76 28.28 26.48 26.88 842,502 -0.08(-0.30%)
Jan 06, 2023 26.50 27.78 26.00 26.96 674,034 +1.13(+4.37%)
Jan 05, 2023 25.05 26.31 25.00 25.83 531,183 -0.02(-0.08%)
Jan 04, 2023 25.65 26.57 24.07 25.85 897,171 +0.48(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.