Skip to main content
Sigma Lithium Corporation (TSXV: SGML)
Canada flag Canada · Delayed Price · Currency is CAD
17.26
-0.19 (-1.09%)
Jan 20, 2025, 3:59 PM EST

Sigma Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202517.8417.8417.3417.3417.34-0.63%254
Jan 17, 202516.9617.5716.9617.4517.452.41%2,891
Jan 16, 202517.7517.7917.0417.0417.04-2.18%800
Jan 15, 202517.5417.5517.3517.4217.421.46%5,300
Jan 14, 202517.1117.3416.8317.1717.170.06%5,318
Jan 13, 202516.7417.2116.5517.1617.161.78%5,343
Jan 10, 202517.7317.7316.5516.8616.86-6.33%8,300
Jan 9, 202517.8118.3017.8118.0018.000.56%1,132
Jan 8, 202518.3218.3217.8017.9017.90-3.03%7,911
Jan 7, 202518.9019.0018.3218.4618.46-0.65%10,132
Jan 6, 202517.2018.6717.2018.5818.586.54%18,146
Jan 3, 202517.9317.9317.0517.4417.44-1.47%16,700
Jan 2, 202516.8017.8616.8017.7017.7010.01%26,539
Dec 31, 202416.3216.3215.9016.0916.091.19%1,730
Dec 30, 202416.2116.2115.4015.9015.90-2.03%4,634
Dec 27, 202416.2016.2415.8516.2316.23-6,634
Dec 24, 202416.0516.4515.9416.2316.230.81%4,500
Dec 23, 202416.0016.1115.8116.1016.100.37%5,048
Dec 20, 202416.0516.1115.7416.0416.042.23%14,500
Dec 19, 202415.8115.9915.2515.6915.69-0.32%6,500
Dec 18, 202416.1716.4215.6715.7415.74-4.49%12,800
Dec 17, 202416.4016.5216.0016.4816.48-0.18%22,300
Dec 16, 202417.2517.4416.3516.5116.51-2.77%10,400
Dec 13, 202417.0817.1116.5116.9816.98-2.02%7,500
Dec 12, 202417.0217.4916.9417.3317.33-0.12%4,600
Dec 11, 202417.9918.5317.2217.3517.35-1.87%19,400
Dec 10, 202417.7517.7516.8517.6817.681.55%8,900
Dec 9, 202416.9818.2016.9817.4117.413.75%52,944
Dec 6, 202416.9917.3516.7116.7816.78-0.94%17,536
Dec 5, 202417.7817.8816.7916.9416.94-4.72%43,907
Dec 4, 202418.4118.4717.6117.7817.78-4.15%14,300
Dec 3, 202418.9318.9318.4318.5518.55-2.16%12,536
Dec 2, 202418.9919.3518.6518.9618.96-0.16%14,246
Nov 29, 202419.5519.5618.8118.9918.99-2.21%10,900
Nov 28, 202419.4219.4219.4219.4219.42--
Nov 27, 202419.0019.6419.0019.4219.420.41%12,537
Nov 26, 202419.7419.7619.2919.3419.34-2.81%7,600
Nov 25, 202419.4920.0219.0519.9019.902.42%68,000
Nov 22, 202420.1020.1819.2419.4319.43-4.75%14,802
Nov 21, 202419.9920.5019.4320.4020.400.99%23,018
Nov 20, 202419.7020.3019.2820.2020.204.12%20,428
Nov 19, 202419.1419.7918.8319.4019.402.54%6,814
Nov 18, 202417.7918.9217.6318.9218.925.70%14,116
Nov 15, 202418.3318.3316.0417.9017.90-3.61%45,200
Nov 14, 202421.0021.0018.3218.5718.57-6.82%53,900
Nov 13, 202419.7620.5919.7619.9319.934.40%42,340
Nov 12, 202418.8619.4118.5719.0919.090.42%17,248
Nov 11, 202417.7519.0217.7019.0119.017.77%24,702
Nov 8, 202418.2118.2117.2817.6417.64-2.70%21,800
Nov 7, 202418.2818.4318.0018.1318.13-1.89%14,400
Nov 6, 202418.0818.7417.1018.4818.480.54%25,727
Nov 5, 202419.1719.1718.3818.3818.38-3.62%34,000
Nov 4, 202419.0619.7318.8019.0719.07-0.73%18,400
Nov 1, 202418.6919.8618.6919.2119.21-0.21%11,500
Oct 31, 202419.4919.7718.7819.2519.25-1.94%11,031
Oct 30, 202420.6920.7719.5719.6319.63-3.40%13,745
Oct 29, 202421.2521.5020.2620.3220.32-1.45%31,000
Oct 28, 202420.4021.1020.4020.6220.624.62%27,542
Oct 25, 202420.4420.7819.7119.7119.71-3.29%16,605
Oct 24, 202420.2020.3819.4020.3820.383.98%15,036
Oct 23, 202419.7520.3719.3519.6019.60-3.11%18,300
Oct 22, 202418.5020.2618.5020.2320.238.36%28,100
Oct 21, 202419.3219.3218.2918.6718.67-4.99%24,200
Oct 18, 202418.9419.6518.9419.6519.657.49%27,300
Oct 17, 202419.3019.3018.2818.2818.28-2.51%29,300
Oct 16, 202418.5019.4018.4618.7518.754.40%28,200
Oct 15, 202418.1218.3717.8017.9617.96-3.49%20,700
Oct 11, 202418.6918.9418.4918.6118.61-0.48%16,947
Oct 10, 202419.2619.2618.5018.7018.70-1.68%7,600
Oct 9, 202418.5120.5018.5119.0219.025.49%39,220
Oct 8, 202418.0718.1517.7518.0318.03-2.91%20,600
Oct 7, 202418.3419.2818.2418.5718.574.68%34,647
Oct 4, 202417.8218.1217.5017.7417.741.37%20,100
Oct 3, 202417.4917.5416.8017.5017.50-1.24%18,005
Oct 2, 202418.0018.1717.4617.7217.72-0.51%22,630
Oct 1, 202416.7217.9216.6317.8117.816.33%24,435
Sep 30, 202417.3017.3116.5016.7516.75-1.47%10,900
Sep 27, 202417.1617.3417.0017.0017.00-0.64%7,612
Sep 26, 202416.7417.1116.2117.1117.117.07%24,000
Sep 25, 202416.8516.8515.8415.9815.98-4.77%12,400
Sep 24, 202416.6217.1016.4216.7816.784.88%18,900
Sep 23, 202415.5016.3315.4116.0016.003.56%36,105
Sep 20, 202415.2715.5015.0815.4515.450.65%11,040
Sep 19, 202415.2215.8315.2215.3515.351.79%9,317
Sep 18, 202415.4415.9615.0715.0815.08-1.37%10,000
Sep 17, 202415.1915.3514.6115.2915.294.65%12,120
Sep 16, 202414.3814.8713.8514.6114.614.43%7,600
Sep 13, 202414.0514.0513.8813.9913.991.60%4,503
Sep 12, 202414.7414.8213.7613.7713.77-3.97%14,600
Sep 11, 202414.0015.7313.9814.3414.3412.38%47,500
Sep 10, 202412.4912.9512.3512.7612.760.47%8,800
Sep 9, 202412.4713.0012.4712.7012.701.20%16,100
Sep 6, 202412.6213.1112.4012.5512.55-4.20%20,900
Sep 5, 202413.1913.3212.9613.1013.10-0.53%4,148
Sep 4, 202413.1913.7513.0913.1713.17-5,301
Sep 3, 202414.2514.2512.6813.1713.17-9.73%21,801
Aug 30, 202415.1015.2214.3414.5914.59-1.29%12,006
Aug 29, 202413.7015.5813.7014.7814.787.41%16,700
Aug 28, 202414.0214.0613.7113.7613.76-3.17%7,617
Aug 27, 202414.6014.6614.1014.2114.21-2.40%11,700