Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 6 hrs 33 mins

S&P Futures
4,129.00
-18.75(-0.45%)
Dow Futures
33,853.00
-109.00(-0.32%)
Nasdaq Futures
12,553.00
-71.00(-0.56%)
Russell 2000 Futures
1,982.40
-11.10(-0.56%)
Crude Oil
73.83
+0.44(+0.60%)
Gold
1,887.80
+11.20(+0.60%)

Advertisement

Sigma Lithium Corporation (SGML.V)

TSXV - TSXV Real Time Price. Currency in CAD

40.50

-2.72

(-6.29%)

At close: 03:59PM EST

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	-	-	-	-	-	-
Feb 03, 2023	43.55	44.00	40.02	40.50	40.50	29,200
Feb 02, 2023	42.39	44.16	42.27	43.22	43.22	16,900
Feb 01, 2023	42.22	42.24	40.45	41.93	41.93	23,100
Jan 31, 2023	39.65	42.00	39.65	40.67	40.67	13,000
Jan 30, 2023	40.50	41.21	39.35	39.68	39.68	14,000
Jan 27, 2023	41.30	42.75	39.87	40.88	40.88	17,800
Jan 26, 2023	40.23	41.34	39.96	41.34	41.34	18,400
Jan 25, 2023	41.27	41.67	39.80	40.45	40.45	21,900
Jan 24, 2023	41.56	43.45	41.20	41.67	41.67	20,500
Jan 23, 2023	42.99	42.99	39.88	42.29	42.29	34,800
Jan 20, 2023	41.00	42.10	40.45	40.87	40.87	22,200
Jan 19, 2023	42.22	42.58	39.55	39.95	39.95	26,800
Jan 18, 2023	40.62	42.93	40.14	42.60	42.60	20,500
Jan 17, 2023	41.49	41.49	38.93	39.84	39.84	23,100
Jan 16, 2023	41.30	43.00	41.10	41.56	41.56	12,200
Jan 13, 2023	38.94	41.00	38.40	40.41	40.41	37,000
Jan 12, 2023	36.71	38.72	36.71	38.13	38.13	51,000
Jan 11, 2023	34.62	37.65	34.62	37.17	37.17	18,700
Jan 10, 2023	35.57	35.92	34.27	34.64	34.64	8,200
Jan 09, 2023	36.58	37.67	35.40	35.99	35.99	27,100
Jan 06, 2023	35.51	37.39	35.50	36.11	36.11	16,900
Jan 05, 2023	33.84	35.59	33.64	35.00	35.00	25,500
Jan 04, 2023	35.29	35.58	32.62	34.87	34.87	37,800
Jan 03, 2023	38.94	39.53	34.30	34.63	34.63	51,200
Dec 30, 2022	36.11	38.16	36.11	38.08	38.08	11,700
Dec 29, 2022	37.25	37.25	35.71	37.23	37.23	63,900
Dec 28, 2022	39.85	40.27	37.07	37.25	37.25	46,900
Dec 23, 2022	42.87	42.87	41.71	41.83	41.83	16,600
Dec 22, 2022	42.87	43.89	42.62	42.97	42.97	11,800
Dec 21, 2022	40.96	42.99	40.50	42.70	42.70	10,200
Dec 20, 2022	39.84	40.95	39.80	40.95	40.95	9,900
Dec 19, 2022	40.58	41.26	39.71	39.84	39.84	8,400
Dec 16, 2022	41.33	41.93	40.40	40.94	40.94	14,100
Dec 15, 2022	41.44	41.93	39.50	41.74	41.74	43,600
Dec 14, 2022	43.35	44.25	40.83	43.07	43.07	27,600
Dec 13, 2022	44.20	46.00	41.69	43.12	43.12	28,400
Dec 12, 2022	46.53	46.53	42.19	43.05	43.05	45,800
Dec 09, 2022	50.01	51.89	46.36	46.89	46.89	40,300
Dec 08, 2022	48.25	50.50	48.25	49.57	49.57	35,300
Dec 07, 2022	48.06	49.47	47.46	48.23	48.23	38,300
Dec 06, 2022	48.50	48.77	47.38	48.09	48.09	24,900
Dec 05, 2022	48.17	48.97	46.28	47.38	47.38	75,700
Dec 02, 2022	43.56	46.74	43.56	45.81	45.81	29,400
Dec 01, 2022	46.47	46.47	44.65	44.83	44.83	14,800
Nov 30, 2022	44.22	46.53	43.68	46.17	46.17	24,200
Nov 29, 2022	41.26	44.30	41.26	43.04	43.04	37,100
Nov 28, 2022	40.46	42.00	40.46	40.93	40.93	20,700
Nov 25, 2022	42.03	42.03	39.66	41.49	41.49	31,600
Nov 24, 2022	42.69	43.22	42.50	43.17	43.17	17,500
Nov 23, 2022	39.95	42.14	39.39	41.92	41.92	50,400
Nov 22, 2022	38.56	40.00	38.56	39.34	39.34	32,300
Nov 21, 2022	38.31	39.20	37.45	38.93	38.93	206,800
Nov 18, 2022	38.18	40.00	37.56	39.49	39.49	31,400
Nov 17, 2022	39.60	39.90	37.75	38.77	38.77	40,600
Nov 16, 2022	41.80	41.80	39.50	40.44	40.44	34,800
Nov 15, 2022	46.41	46.55	40.33	42.35	42.35	54,700
Nov 14, 2022	46.05	46.62	43.88	46.62	46.62	27,600
Nov 11, 2022	47.85	49.30	45.51	46.19	46.19	71,200
Nov 10, 2022	48.30	48.61	46.27	47.26	47.26	21,000
Nov 09, 2022	47.92	49.00	46.44	46.94	46.94	18,400
Nov 08, 2022	45.12	49.00	45.12	47.91	47.91	44,200
Nov 07, 2022	47.50	47.71	44.92	45.22	45.22	17,900
Nov 04, 2022	47.25	48.00	45.47	46.70	46.70	17,600
Nov 03, 2022	45.25	49.00	44.55	45.89	45.89	35,600
Nov 02, 2022	47.99	48.01	45.59	45.61	45.61	25,600
Nov 01, 2022	47.81	49.16	46.11	48.36	48.36	31,900
Oct 31, 2022	49.00	54.23	48.63	48.66	48.66	43,900
Oct 28, 2022	50.56	52.00	49.50	49.67	49.67	41,700
Oct 27, 2022	49.20	50.98	48.72	50.84	50.84	68,800
Oct 26, 2022	50.00	50.12	49.08	49.15	49.15	64,500
Oct 25, 2022	47.69	50.19	47.69	50.00	50.00	67,600
Oct 24, 2022	48.76	48.76	45.87	47.69	47.69	28,800
Oct 21, 2022	46.80	48.94	45.99	48.42	48.42	39,600
Oct 20, 2022	46.34	47.50	45.67	46.28	46.28	32,400
Oct 19, 2022	45.75	47.21	44.50	46.50	46.50	85,600
Oct 18, 2022	43.80	46.22	43.02	45.78	45.78	91,200
Oct 17, 2022	40.84	43.66	40.84	42.99	42.99	74,100
Oct 14, 2022	42.07	42.96	39.06	40.84	40.84	32,000
Oct 13, 2022	39.95	42.32	39.13	42.07	42.07	78,100
Oct 12, 2022	38.94	40.75	38.15	40.28	40.28	26,600
Oct 11, 2022	38.40	40.13	37.56	39.37	39.37	20,100
Oct 07, 2022	40.08	40.08	38.40	38.84	38.84	21,300
Oct 06, 2022	40.74	41.20	39.92	40.22	40.22	41,100
Oct 05, 2022	40.43	40.43	38.40	40.09	40.09	52,900
Oct 04, 2022	39.00	41.16	38.92	40.23	40.23	134,300
Oct 03, 2022	38.39	38.50	37.02	38.27	38.27	26,500
Sep 30, 2022	35.57	38.00	35.35	37.47	37.47	51,500
Sep 29, 2022	36.60	36.60	33.38	35.90	35.90	36,900
Sep 28, 2022	34.50	36.60	33.64	36.01	36.01	56,700
Sep 27, 2022	34.32	34.96	33.86	34.21	34.21	45,800
Sep 26, 2022	33.45	34.69	32.48	33.21	33.21	38,800
Sep 23, 2022	36.00	36.00	32.12	33.46	33.46	27,100
Sep 22, 2022	36.16	37.00	35.12	35.71	35.71	15,400
Sep 21, 2022	34.92	37.70	34.67	36.51	36.51	26,100
Sep 20, 2022	35.97	36.00	34.57	34.82	34.82	14,800
Sep 19, 2022	33.03	36.14	33.00	35.87	35.87	35,600
Sep 16, 2022	35.65	36.00	33.83	34.03	34.03	42,300
Sep 15, 2022	38.27	38.84	35.00	36.00	36.00	72,800
Sep 14, 2022	36.94	38.50	36.30	38.10	38.10	70,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,129.00-18.75(-0.45%)

Dow Futures33,853.00-109.00(-0.32%)

Nasdaq Futures12,553.00-71.00(-0.56%)

Russell 2000 Futures1,982.40-11.10(-0.56%)

Crude Oil73.83+0.44(+0.60%)

Gold1,887.80+11.20(+0.60%)

Sigma Lithium Corporation (SGML.V)

S&P Futures
4,129.00
-18.75(-0.45%)

Dow Futures
33,853.00
-109.00(-0.32%)

Nasdaq Futures
12,553.00
-71.00(-0.56%)

Russell 2000 Futures
1,982.40
-11.10(-0.56%)

Crude Oil
73.83
+0.44(+0.60%)

Gold
1,887.80
+11.20(+0.60%)