Skip to main content

Sigma Lithium Corp (NQ: SGML )

12.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 12.02 12.59 11.79 12.44 1,167,001 +0.41(+3.41%)
Jun 20, 2024 12.20 12.36 11.91 12.03 447,748 -0.22(-1.80%)
Jun 18, 2024 12.27 12.52 11.78 12.25 658,354 -0.04(-0.33%)
Jun 17, 2024 12.54 12.55 12.06 12.29 966,987 -0.34(-2.69%)
Jun 14, 2024 12.90 13.16 12.39 12.63 819,109 -0.33(-2.55%)
Jun 13, 2024 13.58 13.62 12.83 12.96 823,083 -0.62(-4.57%)
Jun 12, 2024 13.88 14.20 13.58 13.58 741,015 +0.05(+0.37%)
Jun 11, 2024 13.80 13.89 13.25 13.53 769,346 -0.46(-3.29%)
Jun 10, 2024 14.07 14.38 13.92 13.99 589,945 -0.26(-1.82%)
Jun 07, 2024 14.00 14.39 13.76 14.25 832,619 -0.15(-1.04%)
Jun 06, 2024 14.68 14.78 14.20 14.40 646,200 -0.31(-2.11%)
Jun 05, 2024 14.54 15.00 14.29 14.71 405,525 +0.18(+1.24%)
Jun 04, 2024 14.54 14.79 14.26 14.53 472,433 -0.34(-2.29%)
Jun 03, 2024 15.38 15.55 14.52 14.87 598,942 -0.42(-2.75%)
May 31, 2024 15.34 15.86 14.91 15.29 987,415 -0.26(-1.67%)
May 30, 2024 16.11 16.22 15.31 15.55 695,232 -0.67(-4.13%)
May 29, 2024 16.60 16.77 16.13 16.22 657,715 -0.52(-3.11%)
May 28, 2024 16.73 17.30 16.33 16.74 829,230 +0.52(+3.21%)
May 24, 2024 16.08 16.31 15.79 16.22 378,395 +0.50(+3.18%)
May 23, 2024 16.48 16.70 15.61 15.72 822,822 -0.69(-4.20%)
May 22, 2024 17.00 17.12 16.13 16.41 1,153,971 -0.87(-5.03%)
May 21, 2024 17.55 17.98 17.10 17.28 636,616 -0.45(-2.54%)
May 20, 2024 18.81 19.20 17.71 17.73 1,076,991 -0.83(-4.47%)
May 17, 2024 18.14 18.96 17.78 18.56 3,578,790 +0.62(+3.48%)
May 16, 2024 17.82 18.59 17.16 17.93 1,204,788 +0.88(+5.19%)
May 15, 2024 18.19 18.38 16.83 17.05 840,659 -0.89(-4.96%)
May 14, 2024 17.20 18.36 17.00 17.94 1,028,635 +0.94(+5.53%)
May 13, 2024 17.24 17.73 16.99 17.00 695,298 -0.13(-0.76%)
May 10, 2024 18.08 18.13 16.79 17.13 892,399 -0.74(-4.14%)
May 09, 2024 17.25 17.96 17.10 17.87 709,543 +0.67(+3.90%)
May 08, 2024 16.63 17.76 16.60 17.20 955,913 +0.38(+2.26%)
May 07, 2024 16.21 17.48 16.20 16.82 1,432,795 +0.66(+4.08%)
May 06, 2024 16.23 16.37 15.75 16.16 832,643 +0.18(+1.13%)
May 03, 2024 15.60 16.00 15.20 15.98 893,000 +0.62(+4.04%)
May 02, 2024 14.97 15.49 14.95 15.36 884,441 +0.41(+2.74%)
May 01, 2024 14.38 15.06 14.16 14.95 717,867 +0.58(+4.04%)
Apr 30, 2024 14.69 14.97 14.34 14.37 610,666 -0.59(-3.94%)
Apr 29, 2024 14.76 15.24 14.65 14.96 766,244 +0.63(+4.40%)
Apr 26, 2024 14.20 14.57 14.07 14.33 524,013 +0.28(+1.99%)
Apr 25, 2024 13.96 14.19 13.76 14.05 576,030 -0.02(-0.14%)
Apr 24, 2024 14.09 14.30 13.86 14.07 467,567 +0.04(+0.29%)
Apr 23, 2024 13.59 14.29 13.47 14.03 506,548 +0.49(+3.62%)
Apr 22, 2024 13.31 13.89 13.09 13.54 451,841 +0.19(+1.42%)
Apr 19, 2024 13.30 13.55 13.01 13.35 724,036 -0.06(-0.45%)
Apr 18, 2024 13.50 13.86 12.51 13.41 1,528,505 -0.09(-0.67%)
Apr 17, 2024 13.73 14.05 13.19 13.50 709,802 -0.18(-1.32%)
Apr 16, 2024 13.57 13.79 13.03 13.68 764,784 -0.30(-2.15%)
Apr 15, 2024 15.32 15.32 13.77 13.98 852,505 -0.67(-4.57%)
Apr 12, 2024 15.60 15.91 14.42 14.65 1,005,493 -0.95(-6.09%)
Apr 11, 2024 15.73 15.74 15.11 15.60 553,498 +0.09(+0.58%)
Apr 10, 2024 15.21 15.74 14.79 15.51 676,113 +0.09(+0.58%)
Apr 09, 2024 15.25 15.99 14.93 15.42 1,004,807 +0.28(+1.85%)
Apr 08, 2024 14.77 15.17 14.41 15.14 711,940 +0.69(+4.78%)
Apr 05, 2024 13.89 14.51 13.41 14.45 1,003,882 +0.68(+4.94%)
Apr 04, 2024 15.28 15.28 13.76 13.77 1,229,852 -1.20(-8.02%)
Apr 03, 2024 14.50 15.27 14.37 14.97 1,815,726 +0.51(+3.53%)
Apr 02, 2024 13.89 14.58 13.65 14.46 1,249,625 +0.35(+2.48%)
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.