Sigma Lithium Resources Corp (SGML) Historical Stock Data
14.23 ↑0.18 (1.28%)
As of April 26, 2024, 12:02pm EST.
Historical Data
In the past 30 trading days, SGML is down -0.62% a day on average. There have been 17 days where Sigma Lithium Resources Corp closed green and 13 days where SGML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 13.96 | 14.05 | ↑$0.09 (0.64%) | 13.76 | 14.19 | 576.03K |
| 2024-04-24 | 14.09 | 14.07 | ↓$0.02 (-0.14%) | 13.86 | 14.30 | 467.57K |
| 2024-04-23 | 13.59 | 14.03 | ↑$0.44 (3.24%) | 13.47 | 14.29 | 506.55K |
| 2024-04-22 | 13.31 | 13.54 | ↑$0.23 (1.73%) | 13.09 | 13.90 | 451.84K |
| 2024-04-19 | 13.30 | 13.35 | ↑$0.05 (0.38%) | 13.01 | 13.55 | 723.89K |
| 2024-04-18 | 13.50 | 13.41 | ↓$0.09 (-0.67%) | 12.51 | 13.86 | 1.53M |
| 2024-04-17 | 13.73 | 13.50 | ↓$0.23 (-1.68%) | 13.19 | 14.05 | 709.81K |
| 2024-04-16 | 13.57 | 13.68 | ↑$0.11 (0.81%) | 13.03 | 13.79 | 764.80K |
| 2024-04-15 | 15.32 | 13.98 | ↓$1.34 (-8.75%) | 13.77 | 15.32 | 856.51K |
| 2024-04-12 | 15.60 | 14.65 | ↓$0.95 (-6.09%) | 14.42 | 15.91 | 1M |
| 2024-04-11 | 15.73 | 15.60 | ↓$0.13 (-0.83%) | 15.11 | 15.74 | 553.50K |
| 2024-04-10 | 15.21 | 15.51 | ↑$0.30 (1.97%) | 14.79 | 15.74 | 676.12K |
| 2024-04-09 | 15.25 | 15.42 | ↑$0.17 (1.11%) | 14.93 | 15.99 | 1M |
| 2024-04-08 | 14.77 | 15.14 | ↑$0.37 (2.51%) | 14.41 | 15.17 | 711.95K |
| 2024-04-05 | 13.89 | 14.45 | ↑$0.56 (4.03%) | 13.41 | 14.51 | 1M |
| 2024-04-04 | 15.28 | 13.77 | ↓$1.51 (-9.88%) | 13.76 | 15.28 | 1.23M |
| 2024-04-03 | 14.50 | 14.97 | ↑$0.47 (3.24%) | 14.37 | 15.27 | 1.82M |
| 2024-04-02 | 13.89 | 14.46 | ↑$0.57 (4.10%) | 13.65 | 14.58 | 1.25M |
| 2024-04-01 | 13.70 | 14.11 | ↑$0.41 (2.99%) | 13.36 | 14.43 | 2.46M |
| 2024-03-28 | 12.51 | 12.96 | ↑$0.45 (3.60%) | 12.09 | 13.14 | 1.59M |
| 2024-03-27 | 11.53 | 12.16 | ↑$0.63 (5.46%) | 11.45 | 12.52 | 1.48M |
| 2024-03-26 | 12.03 | 11.52 | ↓$0.51 (-4.24%) | 11.42 | 12.05 | 782.29K |
| 2024-03-25 | 11.84 | 11.85 | ↑$0.01 (0.08%) | 11.70 | 12.44 | 778.92K |
| 2024-03-22 | 12.84 | 11.88 | ↓$0.96 (-7.48%) | 11.78 | 12.84 | 1.08M |
| 2024-03-21 | 12.86 | 12.59 | ↓$0.27 (-2.10%) | 12.58 | 13.46 | 0.91M |
| 2024-03-20 | 12.45 | 12.59 | ↑$0.14 (1.12%) | 12.23 | 12.96 | 1.39M |
| 2024-03-19 | 12.41 | 12.55 | ↑$0.14 (1.13%) | 12.15 | 12.75 | 879.86K |
| 2024-03-18 | 12.94 | 12.70 | ↓$0.24 (-1.85%) | 12.38 | 12.94 | 1.30M |
| 2024-03-15 | 14.40 | 12.95 | ↓$1.45 (-10.07%) | 12.85 | 14.40 | 2.64M |
| 2024-03-14 | 14.70 | 14.26 | ↓$0.44 (-2.99%) | 14.01 | 14.70 | 634.41K |
Create an account or log in to view more rows.
$SGML keep inchin
$SGML hope everyone has a good weekend
$SGML buy the dip were blasting off
$SGML Many many bears
$SGML Bull flag forming?
$SGML Holding
$SGML Moon soon
$SGML i am trading for a better future!
$SGML about to pop IMHO
$SGML shorting it