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

Sigma Lithium Corporation - common shares (NQ:SGML)

4.690 -0.320 (-6.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 30, 2025 5.010 5.015 4.650 4.690 2,225,630 -0.31(-6.29%)
May 29, 2025 5.340 5.353 4.993 5.005 1,229,746 -0.29(-5.39%)
May 28, 2025 5.550 5.580 5.205 5.290 1,248,653 -0.23(-4.17%)
May 27, 2025 5.990 6.080 5.480 5.520 1,310,573 -0.38(-6.44%)
May 23, 2025 5.800 6.200 5.700 5.900 1,585,760 -0.04(-0.67%)
May 22, 2025 5.450 5.960 5.230 5.940 2,060,669 +0.45(+8.20%)
May 21, 2025 5.800 5.805 5.415 5.490 2,097,950 -0.31(-5.34%)
May 20, 2025 6.090 6.120 5.770 5.800 1,755,701 -0.19(-3.17%)
May 19, 2025 6.500 6.505 5.845 5.990 2,520,719 -0.59(-8.97%)
May 16, 2025 6.930 6.970 6.470 6.580 3,335,994 -0.33(-4.78%)
May 15, 2025 7.390 7.463 6.860 6.910 1,751,264 -0.52(-7.00%)
May 14, 2025 7.790 7.810 7.380 7.430 1,952,022 -0.39(-4.99%)
May 13, 2025 7.590 8.010 7.220 7.820 1,409,697 +0.38(+5.11%)
May 12, 2025 7.690 7.750 7.370 7.440 1,322,447 +0.19(+2.62%)
May 09, 2025 7.500 7.649 7.130 7.250 1,123,794 -0.17(-2.29%)
May 08, 2025 7.030 7.499 7.010 7.420 1,239,439 +0.39(+5.55%)
May 07, 2025 7.370 7.440 6.810 7.030 1,389,145 -0.32(-4.35%)
May 06, 2025 7.680 7.900 7.350 7.350 999,664 -0.44(-5.65%)
May 05, 2025 8.340 8.355 7.780 7.790 506,586 -0.50(-6.03%)
May 02, 2025 8.280 8.400 8.010 8.290 588,966 +0.14(+1.72%)
May 01, 2025 8.170 8.330 7.980 8.150 399,323 +0.11(+1.37%)
Apr 30, 2025 8.000 8.180 7.850 8.040 970,463 -0.16(-1.95%)
Apr 29, 2025 8.195 8.250 8.070 8.200 284,134 +0.00(+0.00%)
Apr 28, 2025 8.270 8.365 8.040 8.200 400,528 -0.04(-0.49%)
Apr 25, 2025 8.470 8.485 7.950 8.240 488,225 -0.02(-0.24%)
Apr 24, 2025 7.950 8.410 7.930 8.260 728,458 +0.36(+4.56%)
Apr 23, 2025 7.850 8.545 7.850 7.900 1,026,927 +0.23(+3.00%)
Apr 22, 2025 7.180 7.820 7.100 7.670 1,285,791 +0.67(+9.57%)
Apr 21, 2025 7.090 7.113 6.760 7.000 1,314,590 -0.14(-1.96%)
Apr 17, 2025 7.890 7.910 6.770 7.140 1,106,430 -0.59(-7.63%)
Apr 16, 2025 7.900 8.045 7.680 7.730 1,108,812 -0.30(-3.74%)
Apr 15, 2025 8.290 8.310 7.960 8.030 800,875 -0.36(-4.29%)
Apr 14, 2025 8.430 8.560 7.970 8.390 640,114 +0.27(+3.33%)
Apr 11, 2025 8.100 8.360 7.760 8.120 535,675 +0.18(+2.27%)
Apr 10, 2025 8.450 8.560 7.740 7.940 839,176 -0.66(-7.67%)
Apr 09, 2025 7.450 8.820 7.050 8.600 2,191,037 +1.28(+17.49%)
Apr 08, 2025 8.310 8.420 7.170 7.320 819,416 -0.50(-6.45%)
Apr 07, 2025 7.210 7.940 7.080 7.825 1,611,047 +0.13(+1.69%)
Apr 04, 2025 8.620 8.620 7.430 7.695 1,985,421 -1.24(-13.93%)
Apr 03, 2025 9.680 9.720 8.925 8.940 763,239 -0.98(-9.88%)
Apr 02, 2025 10.05 10.12 9.490 9.920 1,341,365 -0.23(-2.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.