TSXV:SGML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	14.25	14.76	13.84	14.35	14.35	-0.76%	40,273
Jul 16, 2026	15.56	15.56	14.39	14.46	14.46	-8.83%	65,133
Jul 15, 2026	16.92	16.92	15.38	15.86	15.86	-5.99%	75,790
Jul 14, 2026	16.55	17.05	16.55	16.87	16.87	0.90%	29,032
Jul 13, 2026	16.92	16.92	16.19	16.72	16.72	-1.18%	9,075
Jul 10, 2026	17.32	17.32	16.65	16.92	16.92	-1.57%	24,686
Jul 9, 2026	16.19	17.19	16.19	17.19	17.19	4.82%	36,888
Jul 8, 2026	16.26	16.55	15.87	16.40	16.40	-2.21%	39,862
Jul 7, 2026	17.29	17.29	16.24	16.77	16.77	-5.20%	31,617
Jul 6, 2026	17.21	17.69	17.13	17.69	17.69	-1.23%	14,160
Jul 3, 2026	18.20	18.20	17.71	17.91	17.91	2.64%	6,748
Jul 2, 2026	17.96	18.51	17.11	17.45	17.45	-3.11%	21,226
Jun 30, 2026	17.61	18.28	17.61	18.01	18.01	6.38%	30,305
Jun 29, 2026	16.89	17.50	16.50	16.93	16.93	1.74%	28,789
Jun 26, 2026	16.56	17.00	16.40	16.64	16.64	-3.59%	84,693
Jun 25, 2026	17.30	17.75	16.75	17.26	17.26	-1.76%	44,320
Jun 24, 2026	18.44	18.69	17.36	17.57	17.57	-2.06%	49,170
Jun 23, 2026	18.30	18.44	17.75	17.94	17.94	-4.37%	63,344
Jun 22, 2026	18.90	19.28	18.35	18.76	18.76	-2.75%	65,421
Jun 19, 2026	19.59	19.60	19.06	19.29	19.29	-0.62%	28,854
Jun 18, 2026	20.12	20.12	19.02	19.41	19.41	-6.73%	76,929
Jun 17, 2026	21.16	21.80	20.50	20.81	20.81	0.43%	24,838
Jun 16, 2026	21.57	21.64	20.50	20.72	20.72	-3.67%	50,710
Jun 15, 2026	22.98	23.00	21.46	21.51	21.51	-4.36%	59,836
Jun 12, 2026	21.11	22.60	20.85	22.49	22.49	9.44%	60,790
Jun 11, 2026	19.00	20.75	18.75	20.55	20.55	13.60%	45,721
Jun 10, 2026	19.27	19.27	17.83	18.09	18.09	-7.75%	70,982
Jun 9, 2026	20.09	20.10	18.88	19.61	19.61	5.54%	138,726
Jun 8, 2026	18.69	19.00	18.31	18.58	18.58	-0.05%	32,198
Jun 5, 2026	20.46	20.46	18.50	18.59	18.59	-8.83%	62,508
Jun 4, 2026	20.87	20.87	20.34	20.39	20.39	-3.87%	29,315
Jun 3, 2026	22.62	22.62	20.92	21.21	21.21	-6.73%	60,396
Jun 2, 2026	22.93	23.43	22.25	22.74	22.74	-0.31%	32,970
Jun 1, 2026	23.14	23.14	21.93	22.81	22.81	-2.44%	35,004
May 29, 2026	22.43	24.19	21.90	23.38	23.38	7.10%	46,425
May 28, 2026	20.72	22.15	20.72	21.83	21.83	4.60%	42,237
May 27, 2026	20.59	21.19	19.80	20.87	20.87	-1.23%	38,331
May 26, 2026	21.01	21.54	20.35	21.13	21.13	0.57%	36,174
May 25, 2026	21.66	21.66	20.81	21.01	21.01	1.16%	6,662
May 22, 2026	21.12	21.36	19.96	20.77	20.77	-2.76%	93,159
May 21, 2026	20.85	22.00	20.85	21.36	21.36	2.40%	57,875
May 20, 2026	21.48	21.48	20.14	20.86	20.86	2.10%	74,690
May 19, 2026	19.93	20.73	18.33	20.43	20.43	-12.24%	192,951
May 15, 2026	23.99	25.00	22.87	23.28	23.28	-4.63%	198,772
May 14, 2026	25.20	25.20	23.44	24.41	24.41	-5.20%	91,552
May 13, 2026	28.52	28.52	25.70	25.75	25.75	-10.31%	115,148
May 12, 2026	27.47	28.81	26.65	28.71	28.71	3.13%	60,700
May 11, 2026	29.80	29.80	27.60	27.84	27.84	-6.86%	126,469
May 8, 2026	31.91	31.91	29.22	29.89	29.89	-7.75%	75,497
May 7, 2026	32.10	33.28	31.72	32.40	32.40	4.55%	70,759