Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 34 mins

S&P Futures
4,344.00
+2.50(+0.06%)
Dow Futures
33,986.00
-69.00(-0.20%)
Nasdaq Futures
14,204.50
+46.00(+0.32%)
Russell 2000 Futures
1,970.20
-2.50(-0.13%)
Crude Oil
88.05
+0.70(+0.80%)
Gold
1,807.10
-22.60(-1.24%)

Advertisement

COMING UP

Q4 GDP preview: Economists look for growth acceleration before Omicron impact

Check back at 8:30 a.m. ET for the results

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

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2022	-	-	-	-	-	-
Jan 26, 2022	11.60	12.30	11.60	11.99	11.99	39,400
Jan 25, 2022	11.41	11.72	11.11	11.64	11.64	15,000
Jan 24, 2022	11.91	11.91	10.72	11.75	11.75	57,100
Jan 21, 2022	12.65	12.65	11.91	11.97	11.97	44,100
Jan 20, 2022	12.72	13.03	12.51	12.83	12.83	23,500
Jan 19, 2022	13.26	13.43	12.61	12.87	12.87	17,600
Jan 18, 2022	13.35	13.50	13.00	13.36	13.36	40,000
Jan 17, 2022	13.45	13.45	13.10	13.20	13.20	9,500
Jan 14, 2022	13.88	13.88	13.00	13.30	13.30	30,400
Jan 13, 2022	14.10	14.31	13.75	13.89	13.89	38,700
Jan 12, 2022	15.01	15.25	13.80	14.01	14.01	54,500
Jan 11, 2022	14.37	14.37	13.55	14.25	14.25	34,400
Jan 10, 2022	14.49	15.13	14.25	14.31	14.31	121,200
Jan 07, 2022	13.21	14.50	13.19	14.00	14.00	33,900
Jan 06, 2022	12.77	13.20	12.73	13.19	13.19	44,700
Jan 05, 2022	12.39	12.85	12.21	12.38	12.38	9,400
Jan 04, 2022	13.00	13.39	12.11	12.21	12.21	60,300
Dec 31, 2021	13.00	13.00	12.62	13.00	13.00	24,100
Dec 30, 2021	13.10	13.20	12.68	13.00	13.00	20,600
Dec 29, 2021	12.90	13.00	12.53	13.00	13.00	21,400
Dec 24, 2021	12.87	12.87	12.80	12.80	12.80	600
Dec 23, 2021	12.31	12.89	12.06	12.72	12.72	7,600
Dec 22, 2021	12.90	12.90	12.37	12.40	12.40	18,700
Dec 21, 2021	12.90	12.90	12.55	12.60	12.60	6,000
Dec 20, 2021	12.80	12.95	12.46	12.74	12.74	25,800
Dec 17, 2021	12.90	13.47	12.83	13.00	13.00	58,900
Dec 16, 2021	12.70	12.98	12.70	12.90	12.90	13,600
Dec 15, 2021	12.00	12.70	11.70	12.70	12.70	30,600
Dec 14, 2021	11.73	12.10	11.46	12.10	12.10	10,500
Dec 13, 2021	12.90	12.90	11.55	11.75	11.75	45,900
Dec 10, 2021	12.50	14.00	12.50	12.93	12.93	104,300
Dec 09, 2021	11.88	12.40	11.87	12.40	12.40	7,100
Dec 08, 2021	11.45	11.84	11.39	11.81	11.81	9,100
Dec 07, 2021	11.20	11.44	11.20	11.36	11.36	7,700
Dec 06, 2021	11.40	11.40	10.90	11.20	11.20	40,900
Dec 03, 2021	12.15	12.15	11.00	11.60	11.60	30,000
Dec 02, 2021	12.08	12.21	11.90	11.90	11.90	7,900
Dec 01, 2021	12.20	12.21	11.90	12.07	12.07	29,700
Nov 30, 2021	12.02	12.13	11.43	12.07	12.07	37,100
Nov 29, 2021	12.14	12.35	11.95	11.95	11.95	11,200
Nov 26, 2021	12.50	12.50	12.10	12.13	12.13	47,200
Nov 25, 2021	12.50	12.80	12.47	12.80	12.80	14,300
Nov 24, 2021	12.40	12.50	11.60	12.35	12.35	26,000
Nov 23, 2021	12.77	12.77	12.30	12.50	12.50	88,900
Nov 22, 2021	12.24	12.98	12.24	12.59	12.59	111,700
Nov 19, 2021	11.75	12.00	11.69	12.00	12.00	55,300
Nov 18, 2021	11.40	11.82	11.23	11.70	11.70	43,400
Nov 17, 2021	11.20	11.44	11.10	11.30	11.30	25,400
Nov 16, 2021	11.30	11.35	11.15	11.29	11.29	8,500
Nov 15, 2021	11.48	11.50	11.10	11.35	11.35	13,400
Nov 12, 2021	11.40	11.50	11.25	11.50	11.50	45,700
Nov 11, 2021	11.42	11.50	11.31	11.50	11.50	19,900
Nov 10, 2021	11.51	11.70	11.00	11.28	11.28	39,100
Nov 09, 2021	12.01	12.01	11.54	11.79	11.79	80,300
Nov 08, 2021	11.66	12.07	11.66	11.79	11.79	44,000
Nov 05, 2021	11.86	12.38	11.30	11.38	11.38	22,900
Nov 04, 2021	10.95	11.96	10.73	11.96	11.96	26,900
Nov 03, 2021	10.55	10.58	10.40	10.56	10.56	3,800
Nov 02, 2021	10.53	10.64	10.29	10.39	10.39	67,500
Nov 01, 2021	10.94	10.94	9.98	10.39	10.39	100,100
Oct 29, 2021	10.40	10.61	9.81	10.30	10.30	93,600
Oct 28, 2021	10.60	10.60	10.40	10.52	10.52	20,400
Oct 27, 2021	11.09	11.09	10.12	10.70	10.70	22,700
Oct 26, 2021	11.25	11.25	10.02	10.99	10.99	55,700
Oct 25, 2021	11.27	11.40	10.86	11.23	11.23	35,100
Oct 22, 2021	11.54	11.54	10.89	11.20	11.20	32,400
Oct 21, 2021	11.88	11.88	11.37	11.54	11.54	21,700
Oct 20, 2021	11.93	12.05	11.85	11.95	11.95	23,700
Oct 19, 2021	11.99	11.99	11.74	11.89	11.89	28,500
Oct 18, 2021	10.77	11.97	10.77	11.97	11.97	67,700
Oct 15, 2021	11.90	12.00	11.70	11.80	11.80	157,800
Oct 14, 2021	11.92	11.99	11.68	11.70	11.70	20,700
Oct 13, 2021	11.83	12.00	11.31	11.31	11.31	50,500
Oct 12, 2021	11.42	12.05	10.98	11.62	11.62	108,800
Oct 08, 2021	11.05	11.05	10.70	10.80	10.80	13,200
Oct 07, 2021	10.99	11.00	10.74	10.91	10.91	9,500
Oct 06, 2021	10.90	10.90	10.57	10.80	10.80	25,000
Oct 05, 2021	10.90	10.92	10.62	10.89	10.89	43,100
Oct 04, 2021	10.60	10.78	10.54	10.56	10.56	18,700
Oct 01, 2021	10.50	10.85	10.50	10.79	10.79	27,900
Sep 30, 2021	10.25	10.95	10.25	10.43	10.43	45,600
Sep 29, 2021	10.17	10.25	10.03	10.25	10.25	7,300
Sep 28, 2021	10.45	10.45	9.82	10.20	10.20	16,700
Sep 27, 2021	10.45	10.50	10.41	10.47	10.47	5,700
Sep 24, 2021	10.50	10.50	10.37	10.46	10.46	40,200
Sep 23, 2021	10.20	10.50	10.19	10.50	10.50	34,700
Sep 22, 2021	10.08	10.25	10.00	10.06	10.06	18,500
Sep 21, 2021	9.80	10.23	9.80	10.23	10.23	9,500
Sep 20, 2021	10.24	10.24	8.81	9.80	9.80	73,100
Sep 17, 2021	10.10	10.25	9.95	10.20	10.20	12,900
Sep 16, 2021	9.90	10.18	9.81	10.00	10.00	9,400
Sep 15, 2021	10.25	10.25	9.81	10.04	10.04	15,900
Sep 14, 2021	10.25	10.25	9.95	10.25	10.25	61,900
Sep 13, 2021	10.25	10.25	10.10	10.25	10.25	61,100
Sep 10, 2021	10.24	10.25	10.10	10.25	10.25	60,700
Sep 09, 2021	10.24	10.25	10.00	10.23	10.23	27,100
Sep 08, 2021	10.00	10.25	9.90	10.25	10.25	55,500
Sep 07, 2021	9.95	9.95	9.87	9.90	9.90	16,500
Sep 03, 2021	9.70	9.95	9.60	9.94	9.94	30,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,344.00+2.50(+0.06%)

Dow Futures33,986.00-69.00(-0.20%)

Nasdaq Futures14,204.50+46.00(+0.32%)

Russell 2000 Futures1,970.20-2.50(-0.13%)

Crude Oil88.05+0.70(+0.80%)

Gold1,807.10-22.60(-1.24%)

Q4 GDP preview: Economists look for growth acceleration before Omicron impact

Sigma Lithium Corporation (SGML.V)

S&P Futures
4,344.00
+2.50(+0.06%)

Dow Futures
33,986.00
-69.00(-0.20%)

Nasdaq Futures
14,204.50
+46.00(+0.32%)

Russell 2000 Futures
1,970.20
-2.50(-0.13%)

Crude Oil
88.05
+0.70(+0.80%)

Gold
1,807.10
-22.60(-1.24%)