Skip to main content

Sigma Lithium Corp (NQ: SGML )

13.77 +0.19 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 13.79 14.38 13.48 13.77 527,044 +0.19(+1.40%)
Oct 31, 2024 14.07 14.40 13.46 13.58 794,282 -0.57(-4.03%)
Oct 30, 2024 14.82 14.85 14.03 14.15 581,077 -0.45(-3.08%)
Oct 29, 2024 14.95 15.55 14.50 14.60 829,335 -0.26(-1.75%)
Oct 28, 2024 14.24 15.21 14.24 14.86 947,130 +0.67(+4.72%)
Oct 25, 2024 14.75 14.98 14.18 14.19 646,715 -0.42(-2.87%)
Oct 24, 2024 14.51 14.82 13.95 14.61 573,222 +0.40(+2.81%)
Oct 23, 2024 14.29 14.78 13.96 14.21 837,415 -0.38(-2.60%)
Oct 22, 2024 13.19 14.66 13.19 14.59 985,208 +1.18(+8.80%)
Oct 21, 2024 14.10 14.15 13.19 13.41 713,132 -0.62(-4.42%)
Oct 18, 2024 13.61 14.26 13.61 14.03 839,564 +0.46(+3.39%)
Oct 17, 2024 13.99 13.99 13.36 13.57 662,131 -0.20(-1.45%)
Oct 16, 2024 13.25 14.13 13.18 13.77 1,335,348 +0.74(+5.68%)
Oct 15, 2024 13.12 13.35 12.86 13.03 850,949 -0.32(-2.40%)
Oct 14, 2024 13.40 13.60 12.96 13.35 1,086,467 -0.17(-1.26%)
Oct 11, 2024 13.55 13.80 13.40 13.52 697,560 -0.06(-0.44%)
Oct 10, 2024 14.00 14.00 13.43 13.58 454,470 -0.29(-2.09%)
Oct 09, 2024 13.67 15.09 13.60 13.87 1,469,756 +0.67(+5.08%)
Oct 08, 2024 13.24 13.40 12.93 13.20 498,289 -0.42(-3.08%)
Oct 07, 2024 13.48 14.19 13.21 13.62 1,085,814 +0.55(+4.21%)
Oct 04, 2024 12.97 13.41 12.88 13.07 512,366 +0.12(+0.93%)
Oct 03, 2024 13.00 13.04 12.35 12.95 649,280 -0.18(-1.37%)
Oct 02, 2024 13.20 13.56 12.93 13.13 632,602 -0.07(-0.53%)
Oct 01, 2024 12.42 13.32 12.29 13.20 992,138 +0.84(+6.80%)
Sep 30, 2024 12.59 12.94 12.23 12.36 817,496 -0.28(-2.22%)
Sep 27, 2024 12.72 13.00 12.51 12.64 640,763 -0.07(-0.55%)
Sep 26, 2024 12.76 12.76 11.99 12.71 1,182,578 +0.87(+7.35%)
Sep 25, 2024 12.59 12.68 11.68 11.84 1,048,472 -0.65(-5.20%)
Sep 24, 2024 12.35 12.71 12.13 12.49 989,149 +0.61(+5.13%)
Sep 23, 2024 11.59 12.13 11.36 11.88 767,746 +0.47(+4.12%)
Sep 20, 2024 11.32 11.46 11.09 11.41 711,882 +0.07(+0.62%)
Sep 19, 2024 11.43 11.67 11.28 11.34 475,532 +0.27(+2.44%)
Sep 18, 2024 11.25 11.80 11.05 11.07 542,930 -0.17(-1.51%)
Sep 17, 2024 10.79 11.30 10.60 11.24 503,187 +0.50(+4.66%)
Sep 16, 2024 10.34 10.97 10.06 10.74 549,539 +0.44(+4.27%)
Sep 13, 2024 10.47 10.59 10.20 10.30 611,511 +0.08(+0.78%)
Sep 12, 2024 10.82 10.94 10.13 10.22 780,172 -0.39(-3.68%)
Sep 11, 2024 10.65 11.64 10.21 10.61 2,197,887 +1.20(+12.75%)
Sep 10, 2024 9.380 9.540 9.170 9.410 565,438 +0.01(+0.11%)
Sep 09, 2024 9.250 9.595 9.170 9.400 693,046 +0.16(+1.73%)
Sep 06, 2024 9.590 9.700 9.150 9.240 1,111,128 -0.43(-4.45%)
Sep 05, 2024 9.750 9.990 9.530 9.670 591,532 -0.08(-0.82%)
Sep 04, 2024 9.680 10.20 9.460 9.750 1,119,223 -0.05(-0.51%)
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.