Advertisement
Advertisement
U.S. Markets open in 6 hrs 33 mins
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023------
Feb 03, 202343.5544.0040.0240.5040.5029,200
Feb 02, 202342.3944.1642.2743.2243.2216,900
Feb 01, 202342.2242.2440.4541.9341.9323,100
Jan 31, 202339.6542.0039.6540.6740.6713,000
Jan 30, 202340.5041.2139.3539.6839.6814,000
Jan 27, 202341.3042.7539.8740.8840.8817,800
Jan 26, 202340.2341.3439.9641.3441.3418,400
Jan 25, 202341.2741.6739.8040.4540.4521,900
Jan 24, 202341.5643.4541.2041.6741.6720,500
Jan 23, 202342.9942.9939.8842.2942.2934,800
Jan 20, 202341.0042.1040.4540.8740.8722,200
Jan 19, 202342.2242.5839.5539.9539.9526,800
Jan 18, 202340.6242.9340.1442.6042.6020,500
Jan 17, 202341.4941.4938.9339.8439.8423,100
Jan 16, 202341.3043.0041.1041.5641.5612,200
Jan 13, 202338.9441.0038.4040.4140.4137,000
Jan 12, 202336.7138.7236.7138.1338.1351,000
Jan 11, 202334.6237.6534.6237.1737.1718,700
Jan 10, 202335.5735.9234.2734.6434.648,200
Jan 09, 202336.5837.6735.4035.9935.9927,100
Jan 06, 202335.5137.3935.5036.1136.1116,900
Jan 05, 202333.8435.5933.6435.0035.0025,500
Jan 04, 202335.2935.5832.6234.8734.8737,800
Jan 03, 202338.9439.5334.3034.6334.6351,200
Dec 30, 202236.1138.1636.1138.0838.0811,700
Dec 29, 202237.2537.2535.7137.2337.2363,900
Dec 28, 202239.8540.2737.0737.2537.2546,900
Dec 23, 202242.8742.8741.7141.8341.8316,600
Dec 22, 202242.8743.8942.6242.9742.9711,800
Dec 21, 202240.9642.9940.5042.7042.7010,200
Dec 20, 202239.8440.9539.8040.9540.959,900
Dec 19, 202240.5841.2639.7139.8439.848,400
Dec 16, 202241.3341.9340.4040.9440.9414,100
Dec 15, 202241.4441.9339.5041.7441.7443,600
Dec 14, 202243.3544.2540.8343.0743.0727,600
Dec 13, 202244.2046.0041.6943.1243.1228,400
Dec 12, 202246.5346.5342.1943.0543.0545,800
Dec 09, 202250.0151.8946.3646.8946.8940,300
Dec 08, 202248.2550.5048.2549.5749.5735,300
Dec 07, 202248.0649.4747.4648.2348.2338,300
Dec 06, 202248.5048.7747.3848.0948.0924,900
Dec 05, 202248.1748.9746.2847.3847.3875,700
Dec 02, 202243.5646.7443.5645.8145.8129,400
Dec 01, 202246.4746.4744.6544.8344.8314,800
Nov 30, 202244.2246.5343.6846.1746.1724,200
Nov 29, 202241.2644.3041.2643.0443.0437,100
Nov 28, 202240.4642.0040.4640.9340.9320,700
Nov 25, 202242.0342.0339.6641.4941.4931,600
Nov 24, 202242.6943.2242.5043.1743.1717,500
Nov 23, 202239.9542.1439.3941.9241.9250,400
Nov 22, 202238.5640.0038.5639.3439.3432,300
Nov 21, 202238.3139.2037.4538.9338.93206,800
Nov 18, 202238.1840.0037.5639.4939.4931,400
Nov 17, 202239.6039.9037.7538.7738.7740,600
Nov 16, 202241.8041.8039.5040.4440.4434,800
Nov 15, 202246.4146.5540.3342.3542.3554,700
Nov 14, 202246.0546.6243.8846.6246.6227,600
Nov 11, 202247.8549.3045.5146.1946.1971,200
Nov 10, 202248.3048.6146.2747.2647.2621,000
Nov 09, 202247.9249.0046.4446.9446.9418,400
Nov 08, 202245.1249.0045.1247.9147.9144,200
Nov 07, 202247.5047.7144.9245.2245.2217,900
Nov 04, 202247.2548.0045.4746.7046.7017,600
Nov 03, 202245.2549.0044.5545.8945.8935,600
Nov 02, 202247.9948.0145.5945.6145.6125,600
Nov 01, 202247.8149.1646.1148.3648.3631,900
Oct 31, 202249.0054.2348.6348.6648.6643,900
Oct 28, 202250.5652.0049.5049.6749.6741,700
Oct 27, 202249.2050.9848.7250.8450.8468,800
Oct 26, 202250.0050.1249.0849.1549.1564,500
Oct 25, 202247.6950.1947.6950.0050.0067,600
Oct 24, 202248.7648.7645.8747.6947.6928,800
Oct 21, 202246.8048.9445.9948.4248.4239,600
Oct 20, 202246.3447.5045.6746.2846.2832,400
Oct 19, 202245.7547.2144.5046.5046.5085,600
Oct 18, 202243.8046.2243.0245.7845.7891,200
Oct 17, 202240.8443.6640.8442.9942.9974,100
Oct 14, 202242.0742.9639.0640.8440.8432,000
Oct 13, 202239.9542.3239.1342.0742.0778,100
Oct 12, 202238.9440.7538.1540.2840.2826,600
Oct 11, 202238.4040.1337.5639.3739.3720,100
Oct 07, 202240.0840.0838.4038.8438.8421,300
Oct 06, 202240.7441.2039.9240.2240.2241,100
Oct 05, 202240.4340.4338.4040.0940.0952,900
Oct 04, 202239.0041.1638.9240.2340.23134,300
Oct 03, 202238.3938.5037.0238.2738.2726,500
Sep 30, 202235.5738.0035.3537.4737.4751,500
Sep 29, 202236.6036.6033.3835.9035.9036,900
Sep 28, 202234.5036.6033.6436.0136.0156,700
Sep 27, 202234.3234.9633.8634.2134.2145,800
Sep 26, 202233.4534.6932.4833.2133.2138,800
Sep 23, 202236.0036.0032.1233.4633.4627,100
Sep 22, 202236.1637.0035.1235.7135.7115,400
Sep 21, 202234.9237.7034.6736.5136.5126,100
Sep 20, 202235.9736.0034.5734.8234.8214,800
Sep 19, 202233.0336.1433.0035.8735.8735,600
Sep 16, 202235.6536.0033.8334.0334.0342,300
Sep 15, 202238.2738.8435.0036.0036.0072,800
Sep 14, 202236.9438.5036.3038.1038.1070,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement