Advertisement
Advertisement
U.S. Markets open in 1 hr 34 mins
Advertisement
Advertisement
Advertisement
Advertisement

Sigma Lithium Corporation (SGML.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
11.99+0.35 (+3.01%)
At close: 03:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2022------
Jan 26, 202211.6012.3011.6011.9911.9939,400
Jan 25, 202211.4111.7211.1111.6411.6415,000
Jan 24, 202211.9111.9110.7211.7511.7557,100
Jan 21, 202212.6512.6511.9111.9711.9744,100
Jan 20, 202212.7213.0312.5112.8312.8323,500
Jan 19, 202213.2613.4312.6112.8712.8717,600
Jan 18, 202213.3513.5013.0013.3613.3640,000
Jan 17, 202213.4513.4513.1013.2013.209,500
Jan 14, 202213.8813.8813.0013.3013.3030,400
Jan 13, 202214.1014.3113.7513.8913.8938,700
Jan 12, 202215.0115.2513.8014.0114.0154,500
Jan 11, 202214.3714.3713.5514.2514.2534,400
Jan 10, 202214.4915.1314.2514.3114.31121,200
Jan 07, 202213.2114.5013.1914.0014.0033,900
Jan 06, 202212.7713.2012.7313.1913.1944,700
Jan 05, 202212.3912.8512.2112.3812.389,400
Jan 04, 202213.0013.3912.1112.2112.2160,300
Dec 31, 202113.0013.0012.6213.0013.0024,100
Dec 30, 202113.1013.2012.6813.0013.0020,600
Dec 29, 202112.9013.0012.5313.0013.0021,400
Dec 24, 202112.8712.8712.8012.8012.80600
Dec 23, 202112.3112.8912.0612.7212.727,600
Dec 22, 202112.9012.9012.3712.4012.4018,700
Dec 21, 202112.9012.9012.5512.6012.606,000
Dec 20, 202112.8012.9512.4612.7412.7425,800
Dec 17, 202112.9013.4712.8313.0013.0058,900
Dec 16, 202112.7012.9812.7012.9012.9013,600
Dec 15, 202112.0012.7011.7012.7012.7030,600
Dec 14, 202111.7312.1011.4612.1012.1010,500
Dec 13, 202112.9012.9011.5511.7511.7545,900
Dec 10, 202112.5014.0012.5012.9312.93104,300
Dec 09, 202111.8812.4011.8712.4012.407,100
Dec 08, 202111.4511.8411.3911.8111.819,100
Dec 07, 202111.2011.4411.2011.3611.367,700
Dec 06, 202111.4011.4010.9011.2011.2040,900
Dec 03, 202112.1512.1511.0011.6011.6030,000
Dec 02, 202112.0812.2111.9011.9011.907,900
Dec 01, 202112.2012.2111.9012.0712.0729,700
Nov 30, 202112.0212.1311.4312.0712.0737,100
Nov 29, 202112.1412.3511.9511.9511.9511,200
Nov 26, 202112.5012.5012.1012.1312.1347,200
Nov 25, 202112.5012.8012.4712.8012.8014,300
Nov 24, 202112.4012.5011.6012.3512.3526,000
Nov 23, 202112.7712.7712.3012.5012.5088,900
Nov 22, 202112.2412.9812.2412.5912.59111,700
Nov 19, 202111.7512.0011.6912.0012.0055,300
Nov 18, 202111.4011.8211.2311.7011.7043,400
Nov 17, 202111.2011.4411.1011.3011.3025,400
Nov 16, 202111.3011.3511.1511.2911.298,500
Nov 15, 202111.4811.5011.1011.3511.3513,400
Nov 12, 202111.4011.5011.2511.5011.5045,700
Nov 11, 202111.4211.5011.3111.5011.5019,900
Nov 10, 202111.5111.7011.0011.2811.2839,100
Nov 09, 202112.0112.0111.5411.7911.7980,300
Nov 08, 202111.6612.0711.6611.7911.7944,000
Nov 05, 202111.8612.3811.3011.3811.3822,900
Nov 04, 202110.9511.9610.7311.9611.9626,900
Nov 03, 202110.5510.5810.4010.5610.563,800
Nov 02, 202110.5310.6410.2910.3910.3967,500
Nov 01, 202110.9410.949.9810.3910.39100,100
Oct 29, 202110.4010.619.8110.3010.3093,600
Oct 28, 202110.6010.6010.4010.5210.5220,400
Oct 27, 202111.0911.0910.1210.7010.7022,700
Oct 26, 202111.2511.2510.0210.9910.9955,700
Oct 25, 202111.2711.4010.8611.2311.2335,100
Oct 22, 202111.5411.5410.8911.2011.2032,400
Oct 21, 202111.8811.8811.3711.5411.5421,700
Oct 20, 202111.9312.0511.8511.9511.9523,700
Oct 19, 202111.9911.9911.7411.8911.8928,500
Oct 18, 202110.7711.9710.7711.9711.9767,700
Oct 15, 202111.9012.0011.7011.8011.80157,800
Oct 14, 202111.9211.9911.6811.7011.7020,700
Oct 13, 202111.8312.0011.3111.3111.3150,500
Oct 12, 202111.4212.0510.9811.6211.62108,800
Oct 08, 202111.0511.0510.7010.8010.8013,200
Oct 07, 202110.9911.0010.7410.9110.919,500
Oct 06, 202110.9010.9010.5710.8010.8025,000
Oct 05, 202110.9010.9210.6210.8910.8943,100
Oct 04, 202110.6010.7810.5410.5610.5618,700
Oct 01, 202110.5010.8510.5010.7910.7927,900
Sep 30, 202110.2510.9510.2510.4310.4345,600
Sep 29, 202110.1710.2510.0310.2510.257,300
Sep 28, 202110.4510.459.8210.2010.2016,700
Sep 27, 202110.4510.5010.4110.4710.475,700
Sep 24, 202110.5010.5010.3710.4610.4640,200
Sep 23, 202110.2010.5010.1910.5010.5034,700
Sep 22, 202110.0810.2510.0010.0610.0618,500
Sep 21, 20219.8010.239.8010.2310.239,500
Sep 20, 202110.2410.248.819.809.8073,100
Sep 17, 202110.1010.259.9510.2010.2012,900
Sep 16, 20219.9010.189.8110.0010.009,400
Sep 15, 202110.2510.259.8110.0410.0415,900
Sep 14, 202110.2510.259.9510.2510.2561,900
Sep 13, 202110.2510.2510.1010.2510.2561,100
Sep 10, 202110.2410.2510.1010.2510.2560,700
Sep 09, 202110.2410.2510.0010.2310.2327,100
Sep 08, 202110.0010.259.9010.2510.2555,500
Sep 07, 20219.959.959.879.909.9016,500
Sep 03, 20219.709.959.609.949.9430,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement