Sigma Lithium Resources Corp (SGML) Historical Stock Data
11.01 ↑0.11 (1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGML is down -0.30% a day on average. There have been 16 days where Sigma Lithium Resources Corp closed green and 14 days where SGML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.81 | 11.01 | ↑$0.20 (1.85%) | 10.80 | 11.30 | 502.12K |
| 2024-12-19 | 10.89 | 10.90 | ↑$0.01 (0.09%) | 10.58 | 11.19 | 745.36K |
| 2024-12-18 | 11.42 | 10.88 | ↓$0.54 (-4.73%) | 10.83 | 11.58 | 886.67K |
| 2024-12-17 | 11.43 | 11.56 | ↑$0.13 (1.14%) | 11.13 | 11.70 | 778.35K |
| 2024-12-16 | 11.85 | 11.61 | ↓$0.24 (-2.03%) | 11.46 | 12.05 | 813.98K |
| 2024-12-13 | 12.37 | 11.95 | ↓$0.42 (-3.40%) | 11.58 | 12.37 | 649.58K |
| 2024-12-12 | 12.00 | 12.18 | ↑$0.18 (1.50%) | 11.80 | 12.34 | 551.71K |
| 2024-12-11 | 12.83 | 12.18 | ↓$0.65 (-5.07%) | 12.16 | 13.16 | 736.65K |
| 2024-12-10 | 12.34 | 12.42 | ↑$0.08 (0.65%) | 11.83 | 12.50 | 791.78K |
| 2024-12-09 | 12.00 | 12.31 | ↑$0.31 (2.58%) | 12.00 | 12.93 | 805.52K |
| 2024-12-06 | 12.32 | 11.84 | ↓$0.48 (-3.90%) | 11.76 | 12.37 | 740.59K |
| 2024-12-05 | 12.69 | 12.09 | ↓$0.60 (-4.73%) | 11.93 | 12.84 | 1.07M |
| 2024-12-04 | 13.12 | 12.66 | ↓$0.46 (-3.51%) | 12.50 | 13.22 | 827.92K |
| 2024-12-03 | 13.43 | 13.17 | ↓$0.26 (-1.94%) | 13.08 | 13.43 | 543.20K |
| 2024-12-02 | 13.65 | 13.45 | ↓$0.20 (-1.47%) | 13.17 | 13.85 | 838.86K |
| 2024-11-29 | 13.88 | 13.76 | ↓$0.12 (-0.86%) | 13.62 | 14.00 | 498.26K |
| 2024-11-27 | 13.71 | 13.89 | ↑$0.18 (1.31%) | 13.70 | 14.00 | 414.65K |
| 2024-11-26 | 14.15 | 13.70 | ↓$0.45 (-3.18%) | 13.68 | 14.22 | 394.46K |
| 2024-11-25 | 13.98 | 14.25 | ↑$0.27 (1.93%) | 13.62 | 14.42 | 1.79M |
| 2024-11-22 | 14.63 | 13.95 | ↓$0.68 (-4.65%) | 13.65 | 14.69 | 601.43K |
| 2024-11-21 | 14.08 | 14.65 | ↑$0.57 (4.05%) | 13.89 | 14.71 | 647.28K |
| 2024-11-20 | 14.01 | 14.46 | ↑$0.45 (3.21%) | 13.66 | 14.55 | 578.84K |
| 2024-11-19 | 13.89 | 13.88 | ↓$0.01 (-0.07%) | 13.28 | 14.21 | 645.41K |
| 2024-11-18 | 12.68 | 13.51 | ↑$0.83 (6.55%) | 12.66 | 13.56 | 674.25K |
| 2024-11-15 | 12.90 | 12.94 | ↑$0.04 (0.31%) | 11.39 | 13.02 | 2.34M |
| 2024-11-14 | 14.37 | 13.15 | ↓$1.22 (-8.49%) | 13.02 | 14.77 | 744.43K |
| 2024-11-13 | 13.81 | 14.44 | ↑$0.63 (4.56%) | 13.81 | 14.76 | 1.27M |
| 2024-11-12 | 13.49 | 13.59 | ↑$0.10 (0.74%) | 13.22 | 13.99 | 740.38K |
| 2024-11-11 | 12.67 | 13.65 | ↑$0.99 (7.78%) | 12.58 | 13.67 | 685.69K |
| 2024-11-08 | 12.57 | 12.68 | ↑$0.11 (0.88%) | 12.41 | 12.94 | 439.55K |
Create an account or log in to view more rows.
$SGML it begins tomorrow
$SGML check out the one month chart.
Perfect bull flag.
$SGML somebody knows something
$SGML wow you bulls are losers
$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