Australia markets closed

Sigma Lithium Corporation (SGML)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
12.23+0.14 (+1.16%)
At close: 04:00PM EDT
11.90 -0.33 (-2.70%)
After hours: 06:13PM EDT
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202412.0912.3711.8012.2312.23704,200
18 July 202412.2612.8312.0212.0912.09820,200
17 July 202412.1312.4712.0812.3912.39802,400
16 July 202412.4012.6712.2912.4012.40592,300
15 July 202412.4012.5512.0212.4312.431,072,900
12 July 202412.1212.4812.0412.4612.46468,300
11 July 202411.9612.1911.8212.1512.15341,200
10 July 202411.7011.9511.5311.9411.94373,500
09 July 202412.2412.3311.2111.5311.531,119,700
08 July 202412.3112.5212.1412.2712.27300,900
05 July 202412.5112.6211.9712.4212.42369,800
03 July 202411.8112.6111.8112.4212.42576,900
02 July 202412.1712.3011.5811.7811.78902,200
01 July 202412.0612.3711.9011.9911.99421,200
28 June 202412.6712.6811.9512.0312.03446,500
27 June 202412.5012.7711.8512.4812.48599,800
26 June 202412.5113.2412.4512.4712.47914,600
25 June 202412.1712.2711.9012.1912.19385,600
24 June 202412.3412.9212.0312.3012.301,781,100
21 June 202412.0212.5911.7912.4412.441,167,000
20 June 202412.2012.3611.9112.0312.03447,900
18 June 202412.2712.5211.7812.2512.25658,300
17 June 202412.5412.5512.0612.2912.29967,000
14 June 202412.9013.1612.3912.6312.63819,100
13 June 202413.5813.6212.8312.9612.96823,200
12 June 202413.8814.2013.5813.5813.58741,100
11 June 202413.8013.8913.2513.5313.53769,400
10 June 202414.0714.3813.9213.9913.99589,900
07 June 202414.0014.3913.7614.2514.25832,400
06 June 202414.6814.7714.2014.4014.40646,200
05 June 202414.5415.0014.2914.7114.71406,000
04 June 202414.5414.7914.2614.5314.53472,500
03 June 202415.3815.5514.5214.8714.87599,400
31 May 202415.3415.8614.9115.2915.29987,400
30 May 202416.1116.2215.3115.5515.55695,900
29 May 202416.6016.7716.1316.2216.22657,400
28 May 202416.7317.3016.3316.7416.74829,200
24 May 202416.0816.3115.7916.2216.22378,200
23 May 202416.4816.7015.6115.7215.72823,400
22 May 202417.0017.1216.1316.4116.411,154,200
21 May 202417.5517.9817.1017.2817.28636,600
20 May 202418.8119.2017.7117.7317.731,077,100
17 May 202418.1418.9617.7818.5618.563,578,800
16 May 202417.8218.5917.1617.9317.931,204,700
15 May 202418.1918.3816.8317.0517.05841,600
14 May 202417.2018.3617.0017.9417.941,028,800
13 May 202417.2417.7416.9917.0017.00695,900
10 May 202418.0818.1316.7917.1317.13892,400
09 May 202417.2517.9617.1017.8717.87709,800
08 May 202416.6317.7616.6017.2017.20956,200
07 May 202416.2117.4816.2016.8216.821,433,400
06 May 202416.2316.3715.7516.1616.16832,600
03 May 202415.6016.0215.2015.9815.98893,000
02 May 202414.9715.4914.9515.3615.36884,300
01 May 202414.3815.0614.1614.9514.95717,900
30 Apr 202414.6914.9714.3414.3714.37610,700
29 Apr 202414.7615.2414.6514.9614.96766,200
26 Apr 202414.2014.5714.0714.3314.33524,000
25 Apr 202413.9614.1913.7614.0514.05575,900
24 Apr 202414.0914.3013.8614.0714.07467,600
23 Apr 202413.5914.2913.4814.0314.03506,700
22 Apr 202413.3113.9013.0913.5413.54451,800
19 Apr 202413.3013.5513.0113.3513.35674,700
18 Apr 202413.5013.8612.5113.4113.411,528,500
17 Apr 202413.7314.0513.1913.5013.50709,700
16 Apr 202413.5713.7913.0313.6813.68764,800
15 Apr 202415.3215.3213.7713.9813.98856,600
12 Apr 202415.6015.9114.4214.6514.651,004,500
11 Apr 202415.7315.7415.1115.6015.60554,500
10 Apr 202415.2115.7414.7915.5115.51676,100
09 Apr 202415.2515.9914.9315.4215.421,004,600
08 Apr 202414.7715.1714.4115.1415.14712,100
05 Apr 202413.8914.5113.4114.4514.451,003,400
04 Apr 202415.2815.2813.7613.7713.771,230,000
03 Apr 202414.5015.2714.3714.9714.971,815,700
02 Apr 202413.8914.5813.6514.4614.461,251,600
01 Apr 202413.7014.4313.3614.1114.112,460,100
28 Mar 202412.5113.1412.0912.9612.961,586,600
27 Mar 202411.5312.5211.4512.1612.161,479,700
26 Mar 202412.0312.0511.4211.5211.52782,400
25 Mar 202411.8412.4411.7011.8511.85779,200
22 Mar 202412.8412.8411.7811.8811.881,076,000
21 Mar 202412.8613.4612.5812.5912.59905,800
20 Mar 202412.4512.9612.2312.5912.591,391,100
19 Mar 202412.4112.7512.1512.5512.55879,900
18 Mar 202412.9412.9412.3812.7012.701,300,800
15 Mar 202414.4014.4012.8512.9512.952,630,300
14 Mar 202414.7014.7014.0114.2614.26634,300
13 Mar 202414.3915.3214.1814.7114.711,060,500
12 Mar 202414.8414.8614.0014.4614.46623,600
11 Mar 202413.6214.7713.5714.5714.571,435,200
08 Mar 202414.7514.8113.5013.5013.501,287,000
07 Mar 202415.2515.6914.5014.6014.60931,500
06 Mar 202414.8615.4514.7515.1115.111,074,300
05 Mar 202415.0415.4014.1614.4914.491,262,000
04 Mar 202416.2516.3615.0115.5915.591,558,000
01 Mar 202414.7316.0313.7815.9315.932,503,200
29 Feb 202414.1515.8813.9014.2214.222,158,600
28 Feb 202413.2314.1513.2313.8413.841,511,600
27 Feb 202412.5613.6912.1313.2213.222,049,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...