Canada markets closed

Sigma Lithium Corporation (SGML.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
20.57+0.34 (+1.68%)
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202420.2020.6319.5020.5720.5734,200
Apr 30, 202420.1920.5019.7720.2320.2332,900
Apr 29, 202419.8120.6619.8120.4420.4431,000
Apr 26, 202419.1719.9819.1719.5219.5212,100
Apr 25, 202418.6719.3118.6719.1619.1624,200
Apr 24, 202419.2419.5519.1119.2819.284,800
Apr 23, 202418.5219.5318.4719.2419.2416,500
Apr 22, 202418.2518.9818.0018.5218.5214,100
Apr 19, 202418.7518.7517.9718.6318.6318,000
Apr 18, 202418.3019.0017.2918.3818.3839,800
Apr 17, 202419.1119.2518.2018.6118.6148,500
Apr 16, 202418.7719.0618.1018.9018.9026,800
Apr 15, 202420.2620.9019.0319.3219.3228,600
Apr 12, 202421.3021.8519.9220.0920.0933,500
Apr 11, 202421.4921.4920.7121.4221.4216,200
Apr 10, 202420.7521.4520.1921.2321.2320,700
Apr 09, 202420.6321.6120.4420.9120.9115,900
Apr 08, 202420.0720.5920.0020.5920.5922,700
Apr 05, 202418.7319.7118.2919.6019.6018,000
Apr 04, 202420.7920.7918.5718.5718.5733,900
Apr 03, 202419.6920.5319.6920.3420.3436,200
Apr 02, 202419.1019.7418.5519.6319.6344,300
Apr 01, 202418.4419.5518.0519.0119.0143,900
Mar 28, 202417.0317.7516.4017.5617.5623,700
Mar 27, 202415.6316.9215.6316.5316.5317,900
Mar 26, 202416.2416.2415.5315.6315.6368,000
Mar 25, 202416.1116.9116.0016.1616.1617,100
Mar 22, 202417.0217.2416.0716.2616.2679,800
Mar 21, 202417.2218.2017.0317.0517.0548,300
Mar 20, 202416.8417.4116.5717.0917.0927,100
Mar 19, 202416.7817.2316.5717.0617.0612,900
Mar 18, 202417.6017.6016.7817.2817.2827,000
Mar 15, 202419.4919.4917.4017.6317.6389,100
Mar 14, 202419.7319.7319.0119.2419.2418,800
Mar 13, 202419.7120.5219.2420.0820.0826,000
Mar 12, 202419.9920.0019.0019.6019.6014,500
Mar 11, 202418.3019.8518.3019.5619.5633,300
Mar 08, 202420.1020.1118.2518.2518.2539,200
Mar 07, 202420.6021.0019.5319.6519.6514,800
Mar 06, 202420.0120.8320.0120.5520.5516,500
Mar 05, 202420.9520.9819.3019.7119.7124,200
Mar 04, 202422.2622.2620.4021.4721.4731,800
Mar 01, 202420.0721.6918.7221.6721.6754,800
Feb 29, 202419.5021.1619.0019.5519.5579,800
Feb 28, 202418.3919.2118.0119.0019.0075,500
Feb 27, 202416.9918.5216.5717.8817.8859,000
Feb 26, 202415.1116.9815.1116.9816.9835,500
Feb 23, 202416.2216.2214.0315.4615.4682,200
Feb 22, 202417.5017.5416.0016.0316.0351,600
Feb 21, 202417.4017.7817.1017.6117.6121,700
Feb 20, 202419.9220.0017.3017.3017.3088,700
Feb 16, 202419.9920.5619.7019.9119.9127,600
Feb 15, 202420.2020.5519.5019.5019.5015,600
Feb 14, 202419.1620.1218.9019.6219.6214,800
Feb 13, 202419.5219.7718.7519.0019.0013,000
Feb 12, 202420.2221.1020.0420.3120.3142,500
Feb 09, 202419.2719.8318.8019.8319.8344,400
Feb 08, 202417.6119.6717.1019.1519.15108,500
Feb 07, 202419.2219.3516.8617.5917.5997,400
Feb 06, 202419.9420.1918.3319.1919.1953,800
Feb 05, 202421.9021.9517.5019.4319.43151,800
Feb 02, 202425.6625.7021.7522.6222.6262,400
Feb 01, 202426.7127.2025.9426.0626.0613,800
Jan 31, 202428.5028.5026.3626.9426.94164,600
Jan 30, 202429.7529.8528.6628.7728.7711,200
Jan 29, 202430.2530.8329.9730.1730.1710,900
Jan 26, 202430.3130.7530.2530.6230.623,000
Jan 25, 202430.5831.1530.2530.5730.576,400
Jan 24, 202431.6032.2430.4030.8530.8515,000
Jan 23, 202431.9132.8831.1931.4231.428,700
Jan 22, 202431.2632.5930.7531.8231.827,800
Jan 19, 202433.4133.4531.0032.1932.1915,100
Jan 18, 202436.2936.2932.8033.2033.208,100
Jan 17, 202435.8835.8834.7034.7034.708,400
Jan 16, 202436.6336.6734.6735.0735.0717,000
Jan 15, 202436.6436.9036.1636.9036.905,100
Jan 12, 202434.9336.4034.9335.2135.217,600
Jan 11, 202436.7937.5034.6634.9334.9311,900
Jan 10, 202437.3837.3835.8936.8836.8810,900
Jan 09, 202438.3938.3937.5037.5837.585,600
Jan 08, 202439.4639.4638.2438.7438.747,800
Jan 05, 202438.5039.1338.4039.0039.004,300
Jan 04, 202439.3140.3738.4539.0939.099,600
Jan 03, 202440.0340.2939.3139.5239.527,900
Jan 02, 202441.6442.1740.2740.3740.375,200
Dec 29, 202342.1042.6641.3141.8141.812,400
Dec 28, 202342.2242.2241.3042.0742.079,400
Dec 27, 202343.6043.6341.7342.3842.3815,800
Dec 22, 202344.2044.7743.2043.6043.607,200
Dec 21, 202341.8945.0041.7644.2044.2017,600
Dec 20, 202340.8843.7440.7342.2942.2923,900
Dec 19, 202340.0442.8040.0440.4640.4633,300
Dec 18, 202335.7740.1334.6039.9539.9529,900
Dec 15, 202336.4336.9135.6535.7535.7510,300
Dec 14, 202337.8538.3935.6035.9835.9821,900
Dec 13, 202337.7238.0636.4937.7537.758,300
Dec 12, 202338.3138.7037.7137.7637.765,900
Dec 11, 202339.6839.6837.8038.2138.2113,000
Dec 08, 202340.3841.1239.9440.0540.057,700
Dec 07, 202338.8140.9138.8139.6439.643,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...