Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sigma Lithium Corp (NQ: SGML )

13.58 -0.57 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 18.69 19.99 15.86 16.66 1,214,900 -1.64(-8.96%)
May 27, 2022 17.27 18.98 17.18 18.30 1,143,922 +1.12(+6.52%)
May 26, 2022 15.61 17.66 15.57 17.18 1,063,048 +1.75(+11.34%)
May 25, 2022 15.09 15.50 14.75 15.43 207,470 +0.44(+2.94%)
May 24, 2022 15.57 15.57 14.33 14.99 289,487 -0.50(-3.23%)
May 23, 2022 14.51 15.50 14.45 15.49 124,982 +1.00(+6.90%)
May 20, 2022 14.80 14.98 14.15 14.49 287,350 -0.19(-1.29%)
May 19, 2022 13.79 14.80 13.72 14.68 112,476 +0.81(+5.84%)
May 18, 2022 14.32 14.51 13.70 13.87 309,419 -0.79(-5.39%)
May 17, 2022 14.85 14.95 14.41 14.66 306,382 +0.34(+2.37%)
May 16, 2022 14.55 14.84 14.00 14.32 149,951 -0.23(-1.58%)
May 13, 2022 14.40 14.77 14.00 14.55 276,649 +0.46(+3.26%)
May 12, 2022 13.02 14.82 12.71 14.09 209,060 +0.32(+2.32%)
May 11, 2022 14.10 14.55 13.54 13.77 270,880 -0.27(-1.92%)
May 10, 2022 14.88 14.96 13.10 14.04 375,581 -0.29(-2.02%)
May 09, 2022 15.34 15.34 13.66 14.33 567,396 -1.60(-10.04%)
May 06, 2022 17.27 17.29 15.27 15.93 585,124 -1.09(-6.40%)
May 05, 2022 17.98 18.10 16.66 17.02 447,914 -0.52(-2.96%)
May 04, 2022 17.27 17.59 16.52 17.54 484,341 +0.56(+3.30%)
May 03, 2022 15.94 17.24 15.94 16.98 615,214 +1.04(+6.52%)
May 02, 2022 15.60 16.05 15.11 15.94 286,648 +0.14(+0.89%)
Apr 29, 2022 15.62 15.95 15.45 15.80 307,929 +0.03(+0.19%)
Apr 28, 2022 15.18 15.88 15.15 15.77 209,875 +0.55(+3.61%)
Apr 27, 2022 15.39 15.96 14.86 15.22 180,421 -0.17(-1.10%)
Apr 26, 2022 15.77 15.83 15.14 15.39 260,892 -0.66(-4.11%)
Apr 25, 2022 15.16 16.18 14.31 16.05 409,801 +0.34(+2.16%)
Apr 22, 2022 16.59 16.77 14.96 15.71 676,693 -1.20(-7.10%)
Apr 21, 2022 17.87 18.01 16.67 16.91 498,437 -0.20(-1.17%)
Apr 20, 2022 17.47 17.75 16.70 17.11 410,118 +0.07(+0.41%)
Apr 19, 2022 17.30 17.75 16.38 17.04 506,907 -0.25(-1.45%)
Apr 18, 2022 15.73 17.29 15.70 17.29 572,033 +1.43(+9.02%)
Apr 14, 2022 15.69 16.02 15.35 15.86 279,536 -0.04(-0.25%)
Apr 13, 2022 15.98 16.30 15.00 15.90 459,116 -0.28(-1.73%)
Apr 12, 2022 16.70 16.73 14.65 16.18 725,005 -0.18(-1.10%)
Apr 11, 2022 17.82 18.09 15.73 16.36 591,577 -0.66(-3.88%)
Apr 08, 2022 18.62 19.48 16.63 17.02 718,455 -0.64(-3.62%)
Apr 07, 2022 16.52 18.00 16.42 17.66 738,404 +1.46(+9.01%)
Apr 06, 2022 15.77 16.75 15.33 16.20 386,535 +0.21(+1.31%)
Apr 05, 2022 16.65 17.01 15.61 15.99 409,512 -0.51(-3.09%)
Apr 04, 2022 15.84 17.36 15.75 16.50 968,085 +0.97(+6.25%)
Apr 01, 2022 13.98 16.59 13.90 15.53 1,083,215 +1.94(+14.28%)
Mar 31, 2022 13.08 13.85 13.01 13.59 181,212 +0.41(+3.11%)
Mar 30, 2022 13.68 13.99 12.95 13.18 561,451 -0.57(-4.15%)
Mar 29, 2022 14.30 14.30 13.57 13.75 239,469 -0.22(-1.57%)
Mar 28, 2022 14.65 14.80 13.68 13.97 504,343 -0.56(-3.85%)
Mar 25, 2022 15.00 15.10 13.61 14.53 437,829 -0.16(-1.09%)
Mar 24, 2022 14.60 15.22 14.34 14.69 456,833 +0.29(+2.01%)
Mar 23, 2022 13.99 14.59 13.71 14.40 337,378 +0.48(+3.45%)
Mar 22, 2022 13.01 14.30 12.75 13.92 535,920 +0.99(+7.66%)
Mar 21, 2022 12.13 13.31 12.02 12.93 636,918 +0.94(+7.84%)
Mar 18, 2022 11.42 12.05 11.38 11.99 374,803 +0.57(+4.99%)
Mar 17, 2022 11.57 11.70 11.14 11.42 219,569 +0.07(+0.62%)
Mar 16, 2022 10.63 11.42 10.46 11.35 142,938 +0.89(+8.51%)
Mar 15, 2022 10.50 10.72 10.02 10.46 93,868 -0.15(-1.41%)
Mar 14, 2022 11.21 11.23 10.20 10.61 173,724 -0.47(-4.24%)
Mar 11, 2022 11.05 11.54 10.90 11.08 114,745 +0.05(+0.45%)
Mar 10, 2022 10.83 11.04 10.38 11.03 111,348 +0.20(+1.85%)
Mar 09, 2022 11.00 11.21 10.78 10.83 184,517 -0.06(-0.55%)
Mar 08, 2022 11.00 11.11 10.50 10.89 178,383 -0.32(-2.85%)
Mar 07, 2022 11.09 11.21 10.73 11.21 142,425 +0.16(+1.45%)
Mar 04, 2022 11.03 11.25 10.87 11.05 140,401 -0.11(-0.99%)
Mar 03, 2022 11.40 11.52 10.69 11.16 142,533 -0.19(-1.67%)
Mar 02, 2022 11.29 11.53 11.25 11.35 259,355 +0.18(+1.61%)
Mar 01, 2022 11.14 11.40 10.87 11.17 651,011 +0.11(+0.99%)
Feb 28, 2022 10.68 11.10 10.55 11.06 252,265 +0.57(+5.43%)
Feb 25, 2022 10.01 10.49 10.15 10.49 184,588 +0.65(+6.61%)
Feb 24, 2022 9.050 10.47 8.760 9.840 275,191 +0.32(+3.36%)
Feb 23, 2022 9.990 10.14 9.480 9.520 132,021 -0.31(-3.15%)
Feb 22, 2022 9.480 10.40 9.460 9.830 145,847 +0.16(+1.65%)
Feb 18, 2022 9.670 0 -0.10(-1.02%)
Feb 17, 2022 10.05 10.14 9.680 9.770 121,556 -0.48(-4.68%)
Feb 16, 2022 10.70 10.72 10.12 10.25 118,613 -0.35(-3.30%)
Feb 15, 2022 10.11 10.69 9.880 10.60 237,353 +0.79(+8.05%)
Feb 14, 2022 10.39 10.41 9.230 9.810 233,486 -0.61(-5.85%)
Feb 11, 2022 10.63 10.76 10.08 10.42 82,133 -0.25(-2.34%)
Feb 10, 2022 10.38 10.83 10.31 10.67 219,345 +0.20(+1.91%)
Feb 09, 2022 10.61 10.80 10.38 10.47 184,595 -0.12(-1.13%)
Feb 08, 2022 10.53 10.70 10.41 10.59 204,694 -0.13(-1.21%)
Feb 07, 2022 10.46 10.99 10.15 10.72 159,314 +0.45(+4.38%)
Feb 04, 2022 10.12 10.45 9.820 10.27 104,623 +0.27(+2.70%)
Feb 03, 2022 10.25 10.00 61,559 -0.32(-3.10%)
Feb 02, 2022 10.20 10.62 10.12 10.32 304,698 +0.28(+2.79%)
Feb 01, 2022 9.640 10.09 9.521 10.04 95,461 +0.41(+4.26%)
Jan 31, 2022 9.730 9.630 86,737 -0.03(-0.31%)
Jan 28, 2022 8.970 9.780 8.860 9.660 250,805 +0.88(+10.02%)
Jan 27, 2022 9.530 9.530 8.500 8.780 198,991 -0.68(-7.19%)
Jan 26, 2022 9.240 9.740 9.240 9.460 129,012 +0.26(+2.83%)
Jan 25, 2022 9.300 9.320 8.780 9.200 109,279 -0.08(-0.86%)
Jan 24, 2022 9.230 9.430 8.390 9.280 317,474 -0.45(-4.62%)
Jan 21, 2022 10.10 10.21 9.500 9.730 209,628 -0.45(-4.42%)
Jan 20, 2022 10.02 10.45 10.00 10.18 217,916 -0.07(-0.68%)
Jan 19, 2022 10.65 10.81 10.08 10.25 150,652 -0.48(-4.47%)
Jan 18, 2022 10.77 10.87 10.39 10.73 198,932 +0.10(+0.94%)
Jan 14, 2022 10.63 0 -0.47(-4.23%)
Jan 13, 2022 11.34 11.60 11.00 11.10 302,216 -0.25(-2.20%)
Jan 12, 2022 12.02 12.30 11.05 11.35 635,194 +0.20(+1.79%)
Jan 11, 2022 11.28 11.41 10.73 11.15 288,452 -0.15(-1.33%)
Jan 10, 2022 11.46 12.11 11.20 11.30 517,066 +0.17(+1.53%)
Jan 07, 2022 10.46 11.53 10.46 11.13 601,747 +0.78(+7.54%)
Jan 06, 2022 10.00 10.39 9.960 10.35 330,872 +0.60(+6.15%)
Jan 05, 2022 9.650 10.15 9.510 9.750 104,886 +0.14(+1.46%)
Jan 04, 2022 10.35 10.63 9.530 9.610 277,521 -0.96(-9.08%)
Jan 03, 2022 10.61 10.70 10.24 10.57 215,551 +0.11(+1.05%)
Dec 31, 2021 10.35 10.52 9.940 10.46 116,345 +0.14(+1.36%)
Dec 30, 2021 10.04 10.52 9.836 10.32 197,769 +0.22(+2.18%)
Dec 29, 2021 9.780 10.17 9.780 10.10 186,708 +0.35(+3.59%)
Dec 28, 2021 10.11 10.13 9.501 9.750 136,499 -0.31(-3.08%)
Dec 27, 2021 10.14 10.14 9.800 10.06 83,637 +0.06(+0.60%)
Dec 23, 2021 9.630 10.26 9.410 10.00 49,923 +0.27(+2.77%)
Dec 22, 2021 9.830 9.910 9.600 9.730 55,923 -0.07(-0.71%)
Dec 21, 2021 10.00 10.00 9.700 9.800 52,724 -0.14(-1.41%)
Dec 20, 2021 10.00 10.03 9.610 9.940 179,209 -0.17(-1.68%)
Dec 17, 2021 10.02 10.67 10.00 10.11 277,530 +0.03(+0.30%)
Dec 16, 2021 9.950 10.19 9.930 10.08 60,158 +0.25(+2.54%)
Dec 15, 2021 9.330 9.900 9.030 9.830 329,217 +0.53(+5.70%)
Dec 14, 2021 9.060 9.340 8.900 9.300 632,575 +0.12(+1.31%)
Dec 13, 2021 10.25 10.25 9.040 9.180 127,008 -0.94(-9.29%)
Dec 10, 2021 9.700 10.73 9.700 10.12 193,443 +0.45(+4.65%)
Dec 09, 2021 9.340 9.730 9.330 9.670 100,434 +0.33(+3.53%)
Dec 08, 2021 9.150 9.400 9.020 9.340 46,154 +0.32(+3.55%)
Dec 07, 2021 8.810 9.060 8.810 9.020 89,220 +0.33(+3.80%)
Dec 06, 2021 9.000 9.000 8.510 8.690 135,055 -0.38(-4.19%)
Dec 03, 2021 9.440 9.440 8.560 9.070 271,819 -0.30(-3.20%)
Dec 02, 2021 9.690 9.690 9.270 9.370 71,056 -0.03(-0.32%)
Dec 01, 2021 9.420 9.669 9.270 9.400 102,295 +0.05(+0.53%)
Nov 30, 2021 9.400 9.560 8.820 9.350 239,012 -0.05(-0.53%)
Nov 29, 2021 9.500 9.690 9.360 9.400 188,735 -0.29(-2.99%)
Nov 26, 2021 9.540 9.850 9.500 9.690 37,940 -0.06(-0.62%)
Nov 24, 2021 9.840 9.880 9.060 9.750 214,573 -0.08(-0.81%)
Nov 23, 2021 10.01 10.10 9.630 9.830 155,253 -0.17(-1.70%)
Nov 22, 2021 9.650 10.30 9.630 10.00 269,665 +0.60(+6.38%)
Nov 19, 2021 9.500 9.500 9.220 9.400 122,635 -0.09(-0.95%)
Nov 18, 2021 9.150 9.499 9.210 9.490 126,163 +0.38(+4.17%)
Nov 17, 2021 8.940 9.120 8.830 9.110 76,510 +0.07(+0.77%)
Nov 16, 2021 9.270 9.270 8.820 9.040 47,689 -0.03(-0.33%)
Nov 15, 2021 9.210 9.320 8.900 9.070 43,112 -0.14(-1.52%)
Nov 12, 2021 9.300 9.300 9.000 9.210 67,639 +0.01(+0.11%)
Nov 11, 2021 9.170 9.200 9.010 9.200 56,181 +0.11(+1.21%)
Nov 10, 2021 9.250 9.090 103,566 -0.29(-3.09%)
Nov 09, 2021 9.640 9.660 9.220 9.380 52,806 -0.17(-1.78%)
Nov 08, 2021 9.500 9.750 9.420 9.550 203,885 +0.23(+2.47%)
Nov 05, 2021 9.720 9.970 9.020 9.320 204,466 -0.18(-1.89%)
Nov 04, 2021 8.510 9.500 8.510 9.500 198,699 +0.93(+10.85%)
Nov 03, 2021 8.410 8.600 8.240 8.570 26,725 +0.11(+1.30%)
Nov 02, 2021 8.760 8.760 8.300 8.460 110,475 -0.10(-1.17%)
Nov 01, 2021 8.770 8.500 8.100 8.560 98,182 +0.06(+0.71%)
Oct 29, 2021 8.420 8.000 8.500 144,113 -0.04(-0.47%)
Oct 28, 2021 8.690 8.540 59,766 -0.14(-1.61%)
Oct 27, 2021 8.940 8.940 7.851 8.680 109,629 -0.11(-1.25%)
Oct 26, 2021 9.070 8.070 8.790 218,242 -0.28(-3.09%)
Oct 25, 2021 9.150 9.070 118,073 -0.12(-1.31%)
Oct 22, 2021 9.410 9.480 8.750 9.190 114,236 -0.11(-1.18%)
Oct 21, 2021 9.670 9.793 9.200 9.300 74,847 -0.40(-4.12%)
Oct 20, 2021 9.650 9.820 9.620 9.700 85,302 +0.10(+1.04%)
Oct 19, 2021 9.710 9.710 9.460 9.600 47,339 +0.00(+0.00%)
Oct 18, 2021 9.550 9.650 9.120 9.600 162,285 +0.04(+0.42%)
Oct 15, 2021 9.670 9.740 9.450 9.560 273,901 +0.08(+0.84%)
Oct 14, 2021 9.540 9.710 9.430 9.480 128,406 +0.35(+3.83%)
Oct 13, 2021 9.630 9.970 9.103 9.130 173,444 -0.28(-2.98%)
Oct 12, 2021 9.240 9.770 9.020 9.410 287,783 +0.21(+2.28%)
Oct 11, 2021 9.080 9.782 8.855 9.200 138,530 +0.58(+6.73%)
Oct 08, 2021 8.840 8.840 8.500 8.620 75,099 -0.08(-0.92%)
Oct 07, 2021 8.820 8.820 8.500 8.700 51,389 +0.23(+2.72%)
Oct 06, 2021 8.750 8.750 8.300 8.470 36,383 -0.13(-1.51%)
Oct 05, 2021 8.690 8.750 8.420 8.600 95,251 +0.18(+2.14%)
Oct 04, 2021 8.470 8.730 8.390 8.420 30,638 -0.38(-4.32%)
Oct 01, 2021 8.380 8.800 8.350 8.800 33,210 +0.42(+5.01%)
Sep 30, 2021 8.230 8.770 8.200 8.380 54,373 +0.35(+4.36%)
Sep 29, 2021 7.990 8.050 7.850 8.030 10,692 -0.13(-1.59%)
Sep 28, 2021 8.330 8.330 7.350 8.160 34,265 -0.17(-2.04%)
Sep 27, 2021 8.410 8.410 8.256 8.330 13,989 +0.08(+0.97%)
Sep 24, 2021 8.930 8.930 7.900 8.250 22,840 +0.04(+0.49%)
Sep 23, 2021 8.170 8.390 7.828 8.210 19,385 +0.34(+4.32%)
Sep 22, 2021 8.100 8.100 7.860 7.870 11,883 -0.09(-1.13%)
Sep 21, 2021 7.930 8.000 7.670 7.960 23,450 +0.36(+4.74%)
Sep 20, 2021 8.140 8.140 6.960 7.600 41,433 -0.40(-5.00%)
Sep 17, 2021 8.000 8.075 7.900 8.000 15,156 +0.12(+1.47%)
Sep 16, 2021 7.900 7.900 7.800 7.884 15,451 -0.02(-0.20%)
Sep 15, 2021 8.000 8.000 7.780 7.900 17,847 -0.10(-1.25%)
Sep 14, 2021 8.100 8.100 7.870 8.000 37,129 -0.10(-1.23%)
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.