Skip to main content

Sigma Lithium Corp (NQ: SGML )

12.43 +0.27 (+2.22%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 29.87 30.81 29.65 30.64 569,694 +0.65(+2.17%)
Aug 30, 2023 30.78 31.00 29.44 29.99 1,462,707 -0.93(-3.01%)
Aug 29, 2023 30.31 31.30 29.88 30.92 978,059 +0.31(+1.01%)
Aug 28, 2023 31.47 32.39 30.58 30.61 732,527 -1.41(-4.40%)
Aug 25, 2023 32.39 32.42 31.13 32.02 857,447 -0.36(-1.11%)
Aug 24, 2023 33.55 33.75 32.32 32.38 430,664 -1.00(-3.00%)
Aug 23, 2023 32.32 33.58 32.22 33.38 604,957 +0.45(+1.37%)
Aug 22, 2023 34.55 34.90 32.87 32.93 503,256 -1.23(-3.60%)
Aug 21, 2023 33.66 35.02 33.66 34.16 680,061 +0.59(+1.76%)
Aug 18, 2023 33.09 34.00 32.81 33.57 745,227 -0.04(-0.12%)
Aug 17, 2023 34.15 34.15 33.12 33.61 532,347 -0.11(-0.33%)
Aug 16, 2023 33.07 34.22 33.07 33.72 595,268 +0.13(+0.39%)
Aug 15, 2023 33.84 34.51 33.11 33.59 759,913 -0.59(-1.73%)
Aug 14, 2023 35.06 35.37 33.75 34.18 940,281 -1.41(-3.96%)
Aug 11, 2023 35.37 35.95 35.17 35.59 376,412 -0.36(-1.00%)
Aug 10, 2023 36.07 36.35 35.31 35.95 277,618 -0.17(-0.47%)
Aug 09, 2023 36.55 37.00 35.92 36.12 369,303 -0.31(-0.85%)
Aug 08, 2023 36.08 36.66 35.80 36.43 329,395 +0.11(+0.30%)
Aug 07, 2023 37.59 37.65 36.12 36.32 424,056 -1.19(-3.17%)
Aug 04, 2023 37.33 37.67 36.69 37.51 390,569 +0.32(+0.86%)
Aug 03, 2023 36.77 37.34 36.21 37.19 472,879 +0.41(+1.11%)
Aug 02, 2023 36.91 37.53 36.08 36.78 603,395 -0.76(-2.02%)
Aug 01, 2023 38.41 39.01 37.37 37.54 587,800 -1.49(-3.82%)
Jul 31, 2023 39.95 40.26 38.68 39.03 1,082,792 -0.11(-0.28%)
Jul 28, 2023 36.31 39.70 36.25 39.14 2,242,148 +3.07(+8.51%)
Jul 27, 2023 37.41 37.59 35.88 36.07 877,055 -1.23(-3.28%)
Jul 26, 2023 37.05 38.17 36.71 37.30 685,008 +0.12(+0.34%)
Jul 25, 2023 36.28 38.20 36.28 37.17 709,348 +1.05(+2.91%)
Jul 24, 2023 36.80 36.80 34.76 36.12 1,202,220 -0.71(-1.93%)
Jul 21, 2023 37.90 38.17 35.74 36.83 993,963 -1.20(-3.16%)
Jul 20, 2023 38.52 38.79 37.75 38.03 490,324 -0.83(-2.14%)
Jul 19, 2023 39.60 39.79 37.50 38.86 926,142 -0.89(-2.24%)
Jul 18, 2023 40.58 41.38 39.68 39.75 462,714 -0.79(-1.95%)
Jul 17, 2023 39.26 41.19 39.10 40.54 668,919 +1.18(+3.00%)
Jul 14, 2023 40.07 40.10 39.16 39.36 318,177 -0.83(-2.07%)
Jul 13, 2023 40.96 41.41 39.87 40.19 501,802 -0.51(-1.25%)
Jul 12, 2023 41.31 41.90 40.15 40.70 267,324 -0.07(-0.17%)
Jul 11, 2023 41.30 41.30 40.23 40.77 207,185 -0.34(-0.83%)
Jul 10, 2023 39.99 41.36 38.73 41.11 516,250 +1.12(+2.80%)
Jul 07, 2023 39.35 40.75 39.23 39.99 388,180 +0.55(+1.39%)
Jul 06, 2023 38.80 39.60 37.80 39.44 482,122 +0.08(+0.20%)
Jul 05, 2023 39.93 40.20 39.03 39.36 258,282 -0.53(-1.33%)
Jul 03, 2023 40.95 41.18 38.70 39.89 249,119 -0.41(-1.02%)
Jun 30, 2023 39.60 40.46 38.75 40.30 809,909 +1.61(+4.16%)
Jun 29, 2023 37.94 39.05 37.59 38.69 396,509 +0.86(+2.27%)
Jun 28, 2023 36.00 38.07 35.39 37.83 800,293 +1.53(+4.21%)
Jun 27, 2023 36.90 36.90 35.90 36.30 574,519 -0.01(-0.03%)
Jun 26, 2023 36.72 37.32 35.55 36.31 596,648 -0.39(-1.06%)
Jun 23, 2023 37.07 37.57 36.32 36.70 605,143 -1.14(-3.01%)
Jun 22, 2023 38.18 38.70 37.54 37.84 537,141 -0.85(-2.20%)
Jun 21, 2023 38.63 39.90 37.94 38.69 1,014,957 -0.50(-1.28%)
Jun 20, 2023 38.64 39.47 37.31 39.19 945,412 +0.46(+1.19%)
Jun 16, 2023 40.21 40.40 38.57 38.73 691,217 -0.90(-2.27%)
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.