New Zealand markets closed

Sigma Lithium Corporation (SGML.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
17.37-0.43 (-2.42%)
At close: 03:59PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202417.7518.0017.0917.3717.3755,300
13 Jun 202418.6918.6917.6617.8017.8017,800
12 Jun 202418.9919.3618.6418.6918.6936,600
11 Jun 202419.1019.1018.3018.5918.5915,200
10 Jun 202419.6519.7119.2019.2019.2019,900
07 Jun 202419.2119.7018.9119.6519.6522,900
06 Jun 202420.2320.2319.4819.6219.6218,400
05 Jun 202420.3320.6519.7120.1420.147,500
04 Jun 202420.3820.3819.5119.8219.8220,900
03 Jun 202420.8921.1719.8920.3820.3816,000
31 May 202421.0321.3820.3320.8920.8928,700
30 May 202422.0522.0520.9921.2721.2722,000
29 May 202422.6622.8122.2022.3122.3123,400
28 May 202422.3923.5022.2922.8722.8739,900
27 May 202422.5023.1022.5022.8422.842,700
24 May 202421.7422.2921.6022.2922.2923,800
23 May 202422.3722.7321.4921.5921.5918,100
22 May 202423.1823.2522.1022.5922.5941,200
21 May 202423.9124.5423.3923.6223.6225,600
17 May 202424.7225.7124.2124.5024.5043,900
16 May 202424.2425.2423.5024.4524.4527,400
15 May 202423.9023.9022.8923.2123.2115,200
14 May 202423.5724.9023.5724.4224.4212,600
13 May 202423.4923.9323.2323.2823.288,000
10 May 202424.6624.6623.0023.4623.4622,800
09 May 202423.9924.5423.6724.4224.4211,900
08 May 202422.8724.3522.8723.6223.6221,300
07 May 202422.0723.8822.0723.0023.0032,300
06 May 202422.0122.1121.5422.0622.0617,500
03 May 202421.3021.8620.8121.8221.8221,500
02 May 202420.8021.1020.4421.0221.0229,200
01 May 202420.2020.6319.5020.5720.5734,200
30 Apr 202420.1920.5019.7720.2320.2332,900
29 Apr 202419.8120.6619.8120.4420.4431,000
26 Apr 202419.1719.9819.1719.5219.5212,100
25 Apr 202418.6719.3118.6719.1619.1624,200
24 Apr 202419.2419.5519.1119.2819.284,800
23 Apr 202418.5219.5318.4719.2419.2416,500
22 Apr 202418.2518.9818.0018.5218.5214,100
19 Apr 202418.7518.7517.9718.6318.6318,000
18 Apr 202418.3019.0017.2918.3818.3839,800
17 Apr 202419.1119.2518.2018.6118.6148,500
16 Apr 202418.7719.0618.1018.9018.9026,800
15 Apr 202420.2620.9019.0319.3219.3228,600
12 Apr 202421.3021.8519.9220.0920.0933,500
11 Apr 202421.4921.4920.7121.4221.4216,200
10 Apr 202420.7521.4520.1921.2321.2320,700
09 Apr 202420.6321.6120.4420.9120.9115,900
08 Apr 202420.0720.5920.0020.5920.5922,700
05 Apr 202418.7319.7118.2919.6019.6018,000
04 Apr 202420.7920.7918.5718.5718.5733,900
03 Apr 202419.6920.5319.6920.3420.3436,200
02 Apr 202419.1019.7418.5519.6319.6344,300
01 Apr 202418.4419.5518.0519.0119.0143,900
28 Mar 202417.0317.7516.4017.5617.5623,700
27 Mar 202415.6316.9215.6316.5316.5317,900
26 Mar 202416.2416.2415.5315.6315.6368,000
25 Mar 202416.1116.9116.0016.1616.1617,100
22 Mar 202417.0217.2416.0716.2616.2679,800
21 Mar 202417.2218.2017.0317.0517.0548,300
20 Mar 202416.8417.4116.5717.0917.0927,100
19 Mar 202416.7817.2316.5717.0617.0612,900
18 Mar 202417.6017.6016.7817.2817.2827,000
15 Mar 202419.4919.4917.4017.6317.6389,100
14 Mar 202419.7319.7319.0119.2419.2418,800
13 Mar 202419.7120.5219.2420.0820.0826,000
12 Mar 202419.9920.0019.0019.6019.6014,500
11 Mar 202418.3019.8518.3019.5619.5633,300
08 Mar 202420.1020.1118.2518.2518.2539,200
07 Mar 202420.6021.0019.5319.6519.6514,800
06 Mar 202420.0120.8320.0120.5520.5516,500
05 Mar 202420.9520.9819.3019.7119.7124,200
04 Mar 202422.2622.2620.4021.4721.4731,800
01 Mar 202420.0721.6918.7221.6721.6754,800
29 Feb 202419.5021.1619.0019.5519.5579,800
28 Feb 202418.3919.2118.0119.0019.0075,500
27 Feb 202416.9918.5216.5717.8817.8859,000
26 Feb 202415.1116.9815.1116.9816.9835,500
23 Feb 202416.2216.2214.0315.4615.4682,200
22 Feb 202417.5017.5416.0016.0316.0351,600
21 Feb 202417.4017.7817.1017.6117.6121,700
20 Feb 202419.9220.0017.3017.3017.3088,700
16 Feb 202419.9920.5619.7019.9119.9127,600
15 Feb 202420.2020.5519.5019.5019.5015,600
14 Feb 202419.1620.1218.9019.6219.6214,800
13 Feb 202419.5219.7718.7519.0019.0013,000
12 Feb 202420.2221.1020.0420.3120.3142,500
09 Feb 202419.2719.8318.8019.8319.8344,400
08 Feb 202417.6119.6717.1019.1519.15108,500
07 Feb 202419.2219.3516.8617.5917.5997,400
06 Feb 202419.9420.1918.3319.1919.1953,800
05 Feb 202421.9021.9517.5019.4319.43151,800
02 Feb 202425.6625.7021.7522.6222.6262,400
01 Feb 202426.7127.2025.9426.0626.0613,800
31 Jan 202428.5028.5026.3626.9426.94164,600
30 Jan 202429.7529.8528.6628.7728.7711,200
29 Jan 202430.2530.8329.9730.1730.1710,900
26 Jan 202430.3130.7530.2530.6230.623,000
25 Jan 202430.5831.1530.2530.5730.576,400
24 Jan 202431.6032.2430.4030.8530.8515,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...