Sigma Lithium Corp (NQ: SGML )

12.09 -0.30 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 12.26 12.83 12.02 12.09 820,268 -0.30(-2.42%)
Jul 17, 2024 12.13 12.47 12.08 12.39 802,465 -0.01(-0.08%)
Jul 16, 2024 12.40 12.67 12.29 12.40 592,044 -0.03(-0.24%)
Jul 15, 2024 12.40 12.55 12.02 12.43 1,072,991 -0.03(-0.24%)
Jul 12, 2024 12.12 12.48 12.04 12.46 468,358 +0.31(+2.55%)
Jul 11, 2024 11.96 12.19 11.82 12.15 341,154 +0.21(+1.76%)
Jul 10, 2024 11.70 11.95 11.53 11.94 373,701 +0.41(+3.56%)
Jul 09, 2024 12.24 12.33 11.21 11.53 1,119,741 -0.74(-6.03%)
Jul 08, 2024 12.31 12.52 12.14 12.27 300,936 -0.15(-1.21%)
Jul 05, 2024 12.51 12.62 11.97 12.42 369,863 +0.00(+0.00%)
Jul 03, 2024 11.81 12.61 11.81 12.42 576,931 +0.64(+5.43%)
Jul 02, 2024 12.17 12.30 11.58 11.78 902,185 -0.21(-1.75%)
Jul 01, 2024 12.06 12.37 11.90 11.99 421,179 -0.04(-0.33%)
Jun 28, 2024 12.67 12.68 11.95 12.03 446,481 -0.45(-3.61%)
Jun 27, 2024 12.50 12.77 11.85 12.48 599,790 +0.01(+0.08%)
Jun 26, 2024 12.51 13.24 12.45 12.47 914,661 +0.28(+2.30%)
Jun 25, 2024 12.17 12.27 11.90 12.19 385,615 -0.11(-0.89%)
Jun 24, 2024 12.34 12.92 12.03 12.30 1,781,161 -0.14(-1.13%)
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%)
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.