Skip to main content

Sigma Lithium Corp (NQ: SGML )

12.96 +0.80 (+6.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.53 12.52 11.45 12.16 1,479,621 +0.64(+5.56%)
Mar 26, 2024 12.03 12.05 11.42 11.52 782,291 -0.33(-2.78%)
Mar 25, 2024 11.84 12.44 11.70 11.85 778,924 -0.03(-0.25%)
Mar 22, 2024 12.84 12.84 11.78 11.88 1,077,351 -0.71(-5.64%)
Mar 21, 2024 12.86 13.46 12.58 12.59 906,002 +0.00(+0.00%)
Mar 20, 2024 12.45 12.96 12.23 12.59 1,390,865 +0.04(+0.32%)
Mar 19, 2024 12.41 12.75 12.15 12.55 879,856 -0.15(-1.18%)
Mar 18, 2024 12.94 12.94 12.38 12.70 1,300,495 -0.25(-1.93%)
Mar 15, 2024 14.40 14.40 12.85 12.95 2,639,090 -1.31(-9.19%)
Mar 14, 2024 14.70 14.70 14.01 14.26 634,409 -0.45(-3.06%)
Mar 13, 2024 14.39 15.32 14.18 14.71 1,060,435 +0.25(+1.73%)
Mar 12, 2024 14.84 14.86 14.00 14.46 623,616 -0.11(-0.75%)
Mar 11, 2024 13.62 14.77 13.57 14.57 1,435,504 +1.07(+7.93%)
Mar 08, 2024 14.75 14.81 13.50 13.50 1,287,399 -1.10(-7.53%)
Mar 07, 2024 15.25 15.69 14.50 14.60 931,452 -0.51(-3.38%)
Mar 06, 2024 14.86 15.45 14.75 15.11 1,071,087 +0.62(+4.28%)
Mar 05, 2024 15.04 15.40 14.16 14.49 1,261,970 -1.10(-7.06%)
Mar 04, 2024 16.25 16.36 15.01 15.59 1,547,493 -0.34(-2.13%)
Mar 01, 2024 14.73 16.03 13.78 15.93 2,505,591 +1.71(+12.03%)
Feb 29, 2024 14.15 15.88 13.90 14.22 2,157,918 +0.38(+2.75%)
Feb 28, 2024 13.23 14.15 13.23 13.84 1,511,589 +0.62(+4.69%)
Feb 27, 2024 12.56 13.69 12.13 13.22 2,048,822 +0.71(+5.68%)
Feb 26, 2024 11.27 12.52 11.15 12.51 1,393,690 +1.03(+8.97%)
Feb 23, 2024 12.05 12.14 10.46 11.48 2,620,407 -0.40(-3.37%)
Feb 22, 2024 12.98 13.01 11.86 11.88 1,360,190 -0.97(-7.55%)
Feb 21, 2024 12.95 13.20 12.66 12.85 973,918 +0.05(+0.39%)
Feb 20, 2024 14.65 15.14 12.79 12.80 1,805,395 -2.05(-13.80%)
Feb 16, 2024 14.83 15.33 14.62 14.85 841,093 +0.33(+2.27%)
Feb 15, 2024 14.54 15.28 14.46 14.52 637,615 -0.02(-0.14%)
Feb 14, 2024 13.99 14.86 13.93 14.54 644,449 +0.61(+4.38%)
Feb 13, 2024 14.56 14.72 13.76 13.93 1,041,204 -1.11(-7.38%)
Feb 12, 2024 15.10 15.96 14.91 15.04 1,021,127 +0.40(+2.73%)
Feb 09, 2024 14.35 14.75 13.94 14.64 1,344,697 +0.38(+2.66%)
Feb 08, 2024 13.05 14.63 12.64 14.26 2,274,039 +1.20(+9.19%)
Feb 07, 2024 14.28 14.44 12.48 13.06 2,572,553 -1.21(-8.48%)
Feb 06, 2024 14.47 14.96 13.51 14.27 2,688,638 -0.12(-0.83%)
Feb 05, 2024 16.32 16.36 12.87 14.39 6,949,905 -2.46(-14.60%)
Feb 02, 2024 19.11 19.20 16.14 16.85 4,214,665 -2.67(-13.68%)
Feb 01, 2024 19.88 20.35 19.34 19.52 2,756,958 -0.54(-2.69%)
Jan 31, 2024 21.41 21.41 19.68 20.06 2,360,807 -1.32(-6.17%)
Jan 30, 2024 22.05 22.25 21.34 21.38 1,125,186 -1.02(-4.55%)
Jan 29, 2024 22.70 23.00 22.20 22.40 792,218 -0.33(-1.45%)
Jan 26, 2024 22.96 23.16 22.48 22.73 767,064 +0.08(+0.35%)
Jan 25, 2024 22.83 23.17 22.40 22.65 706,780 -0.12(-0.53%)
Jan 24, 2024 23.60 24.16 22.45 22.77 1,041,297 -0.54(-2.32%)
Jan 23, 2024 23.70 24.60 23.22 23.31 799,399 -0.30(-1.27%)
Jan 22, 2024 23.25 24.26 22.66 23.61 1,192,230 -0.40(-1.67%)
Jan 19, 2024 24.50 24.61 22.96 24.01 1,669,822 -0.71(-2.87%)
Jan 18, 2024 25.89 26.12 24.08 24.72 1,281,218 -1.15(-4.45%)
Jan 17, 2024 25.83 26.43 25.58 25.87 823,188 -0.51(-1.93%)
Jan 16, 2024 27.20 27.20 25.51 26.38 1,047,866 +0.18(+0.69%)
Jan 12, 2024 26.50 27.36 26.06 26.20 1,311,729 +0.13(+0.50%)
Jan 11, 2024 27.54 28.16 25.82 26.07 1,170,219 -1.39(-5.06%)
Jan 10, 2024 27.95 28.23 26.81 27.46 1,185,370 -0.80(-2.83%)
Jan 09, 2024 28.50 28.53 28.00 28.26 903,821 -0.68(-2.35%)
Jan 08, 2024 29.89 29.98 28.52 28.94 728,820 -0.73(-2.46%)
Jan 05, 2024 28.87 29.67 28.50 29.67 715,112 +0.40(+1.37%)
Jan 04, 2024 29.60 30.30 28.67 29.27 1,123,442 -0.31(-1.05%)
Jan 03, 2024 30.35 30.49 29.33 29.58 533,318 -0.66(-2.18%)
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.