Canada markets close in 5 hours 53 minutes

Sigma Lithium Corporation (SGML)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
14.45+0.09 (+0.59%)
As of 10:05AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202414.3814.6314.3614.4514.4527,356
Apr 30, 202414.6914.9714.3414.3714.37610,700
Apr 29, 202414.7615.2414.6514.9614.96766,200
Apr 26, 202414.2014.5714.0714.3314.33524,000
Apr 25, 202413.9614.1913.7614.0514.05575,900
Apr 24, 202414.0914.3013.8614.0714.07467,600
Apr 23, 202413.5914.2913.4814.0314.03506,700
Apr 22, 202413.3113.9013.0913.5413.54451,800
Apr 19, 202413.3013.5513.0113.3513.35674,700
Apr 18, 202413.5013.8612.5113.4113.411,528,500
Apr 17, 202413.7314.0513.1913.5013.50709,700
Apr 16, 202413.5713.7913.0313.6813.68764,800
Apr 15, 202415.3215.3213.7713.9813.98856,600
Apr 12, 202415.6015.9114.4214.6514.651,004,500
Apr 11, 202415.7315.7415.1115.6015.60554,500
Apr 10, 202415.2115.7414.7915.5115.51676,100
Apr 09, 202415.2515.9914.9315.4215.421,004,600
Apr 08, 202414.7715.1714.4115.1415.14712,100
Apr 05, 202413.8914.5113.4114.4514.451,003,400
Apr 04, 202415.2815.2813.7613.7713.771,230,000
Apr 03, 202414.5015.2714.3714.9714.971,815,700
Apr 02, 202413.8914.5813.6514.4614.461,251,600
Apr 01, 202413.7014.4313.3614.1114.112,460,100
Mar 28, 202412.5113.1412.0912.9612.961,586,600
Mar 27, 202411.5312.5211.4512.1612.161,479,700
Mar 26, 202412.0312.0511.4211.5211.52782,400
Mar 25, 202411.8412.4411.7011.8511.85779,200
Mar 22, 202412.8412.8411.7811.8811.881,076,000
Mar 21, 202412.8613.4612.5812.5912.59905,800
Mar 20, 202412.4512.9612.2312.5912.591,391,100
Mar 19, 202412.4112.7512.1512.5512.55879,900
Mar 18, 202412.9412.9412.3812.7012.701,300,800
Mar 15, 202414.4014.4012.8512.9512.952,630,300
Mar 14, 202414.7014.7014.0114.2614.26634,300
Mar 13, 202414.3915.3214.1814.7114.711,060,500
Mar 12, 202414.8414.8614.0014.4614.46623,600
Mar 11, 202413.6214.7713.5714.5714.571,435,200
Mar 08, 202414.7514.8113.5013.5013.501,287,000
Mar 07, 202415.2515.6914.5014.6014.60931,500
Mar 06, 202414.8615.4514.7515.1115.111,074,300
Mar 05, 202415.0415.4014.1614.4914.491,262,000
Mar 04, 202416.2516.3615.0115.5915.591,558,000
Mar 01, 202414.7316.0313.7815.9315.932,503,200
Feb 29, 202414.1515.8813.9014.2214.222,158,600
Feb 28, 202413.2314.1513.2313.8413.841,511,600
Feb 27, 202412.5613.6912.1313.2213.222,049,100
Feb 26, 202411.2712.5211.1512.5112.511,393,900
Feb 23, 202412.0512.1510.4611.4811.482,620,400
Feb 22, 202412.9813.0111.8611.8811.881,371,600
Feb 21, 202412.9513.2012.6612.8512.85983,800
Feb 20, 202414.6515.1412.7912.8012.801,806,400
Feb 16, 202414.8315.3314.6214.8514.85840,800
Feb 15, 202414.5415.2814.4614.5214.52637,600
Feb 14, 202413.9914.8613.9314.5414.54644,700
Feb 13, 202414.5614.7313.7613.9313.931,041,200
Feb 12, 202415.1015.9714.9115.0415.041,022,300
Feb 09, 202414.3514.7513.9414.6414.641,344,700
Feb 08, 202413.0514.6412.6414.2614.262,274,600
Feb 07, 202414.2814.4412.4813.0613.062,573,000
Feb 06, 202414.4714.9613.5114.2714.272,688,600
Feb 05, 202416.3216.3612.8714.3914.396,950,600
Feb 02, 202419.1119.2016.1416.8516.854,211,000
Feb 01, 202419.8820.3519.3419.5219.522,757,200
Jan 31, 202421.4121.4119.6820.0620.062,360,800
Jan 30, 202422.0522.2521.3421.3821.381,125,500
Jan 29, 202422.7023.0022.2022.4022.40793,100
Jan 26, 202422.9623.1622.4822.7322.73767,100
Jan 25, 202422.8323.1722.4022.6522.65706,800
Jan 24, 202423.6024.1622.4522.7722.771,041,200
Jan 23, 202423.7024.6023.2223.3123.31797,900
Jan 22, 202423.2524.2622.6623.6123.611,192,200
Jan 19, 202424.5024.6122.9624.0124.011,669,800
Jan 18, 202425.8926.1224.0824.7224.721,282,600
Jan 17, 202425.8326.4225.5825.8725.87823,200
Jan 16, 202427.2027.2025.5126.3826.381,047,900
Jan 12, 202426.5027.3626.0626.2026.201,311,700
Jan 11, 202427.5428.1625.8226.0726.071,170,200
Jan 10, 202427.9528.2326.8127.4627.461,185,400
Jan 09, 202428.5028.5328.0028.2628.26903,800
Jan 08, 202429.8929.9828.5228.9428.94728,800
Jan 05, 202428.8729.6728.5029.6729.67715,100
Jan 04, 202429.6030.3028.6729.2729.271,123,400
Jan 03, 202430.3530.4929.3329.5829.58533,300
Jan 02, 202431.3031.8530.1230.2430.24574,100
Dec 29, 202331.2232.3230.8131.5331.53707,100
Dec 28, 202331.8632.1031.1731.7831.78445,800
Dec 27, 202333.1133.1331.5032.1132.11839,500
Dec 26, 202332.7734.3132.5833.1033.101,094,600
Dec 22, 202333.5033.9432.5632.7932.79511,600
Dec 21, 202331.5033.9131.3933.2033.202,313,500
Dec 20, 202330.7532.8730.5031.6731.672,404,500
Dec 19, 202330.1832.2029.9530.3730.372,151,400
Dec 18, 202326.8830.0625.7029.4829.482,526,100
Dec 15, 202327.4127.8526.6226.6526.651,587,200
Dec 14, 202329.1429.1426.4926.9326.932,190,300
Dec 13, 202327.6828.2226.7528.0228.021,612,800
Dec 12, 202328.2928.5927.5227.7327.73541,500
Dec 11, 202329.0329.0327.7628.2228.22682,700
Dec 08, 202329.6130.4229.4229.4329.43877,800
Dec 07, 202328.4630.0828.4629.1829.18757,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...