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)

8.290 +0.140 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 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%)
Apr 01, 2025 10.36 10.48 10.06 10.15 754,465 -0.25(-2.36%)
Mar 31, 2025 11.10 11.33 10.29 10.40 902,777 -1.10(-9.57%)
Mar 28, 2025 11.50 11.78 11.34 11.50 564,775 -0.04(-0.35%)
Mar 27, 2025 11.35 11.75 11.29 11.54 271,214 +0.02(+0.17%)
Mar 26, 2025 11.77 11.77 11.27 11.52 251,922 -0.18(-1.54%)
Mar 25, 2025 11.66 11.91 11.61 11.70 375,531 +0.05(+0.43%)
Mar 24, 2025 11.74 12.01 11.65 11.65 339,582 -0.03(-0.26%)
Mar 21, 2025 11.44 11.72 11.27 11.68 774,655 +0.05(+0.43%)
Mar 20, 2025 11.92 11.97 11.57 11.63 298,181 -0.50(-4.12%)
Mar 19, 2025 12.28 12.30 11.90 12.13 502,895 -0.08(-0.66%)
Mar 18, 2025 12.10 12.34 11.89 12.21 668,513 +0.07(+0.58%)
Mar 17, 2025 11.57 12.27 11.57 12.14 980,532 +0.69(+6.03%)
Mar 14, 2025 10.94 11.53 10.86 11.45 369,370 +0.70(+6.51%)
Mar 13, 2025 10.66 11.01 10.66 10.75 349,987 +0.11(+0.99%)
Mar 12, 2025 10.66 10.86 10.51 10.64 639,276 -0.02(-0.14%)
Mar 11, 2025 10.97 11.07 10.61 10.66 799,053 -0.27(-2.47%)
Mar 10, 2025 11.58 11.71 10.74 10.93 984,374 -0.81(-6.90%)
Mar 07, 2025 11.80 12.00 11.64 11.74 459,458 -0.28(-2.33%)
Mar 06, 2025 12.13 12.24 11.67 12.02 665,004 -0.18(-1.48%)
Mar 05, 2025 11.27 12.34 11.26 12.20 934,042 +0.93(+8.25%)
Mar 04, 2025 10.99 11.53 10.64 11.27 629,968 +0.16(+1.44%)
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.