Sigma Lithium Resources Corp (SGML) Historical Stock Data
14.46 ↑0.58 (4.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGML is up 0.25% a day on average. There have been 14 days where Sigma Lithium Resources Corp closed green and 16 days where SGML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 13.16 | 12.98 | ↓$0.18 (-1.37%) | 12.96 | 13.66 | 479.32K |
| 2024-11-06 | 13.10 | 13.23 | ↑$0.13 (0.99%) | 12.24 | 13.50 | 854.51K |
| 2024-11-05 | 13.93 | 13.33 | ↓$0.60 (-4.31%) | 13.30 | 14.02 | 701.87K |
| 2024-11-04 | 13.69 | 13.82 | ↑$0.13 (0.95%) | 13.51 | 14.23 | 731.87K |
| 2024-11-01 | 13.79 | 13.77 | ↓$0.02 (-0.15%) | 13.48 | 14.39 | 526.94K |
| 2024-10-31 | 14.07 | 13.58 | ↓$0.49 (-3.48%) | 13.47 | 14.41 | 794.28K |
| 2024-10-30 | 14.82 | 14.15 | ↓$0.67 (-4.52%) | 14.03 | 14.85 | 581.08K |
| 2024-10-29 | 14.95 | 14.60 | ↓$0.35 (-2.34%) | 14.50 | 15.56 | 829.34K |
| 2024-10-28 | 14.24 | 14.86 | ↑$0.62 (4.35%) | 14.24 | 15.21 | 0.95M |
| 2024-10-25 | 14.75 | 14.19 | ↓$0.56 (-3.80%) | 14.18 | 14.98 | 646.72K |
| 2024-10-24 | 14.51 | 14.61 | ↑$0.10 (0.69%) | 13.95 | 14.82 | 573.22K |
| 2024-10-23 | 14.29 | 14.21 | ↓$0.08 (-0.56%) | 13.96 | 14.78 | 837.43K |
| 2024-10-22 | 13.19 | 14.59 | ↑$1.40 (10.61%) | 13.19 | 14.66 | 0.99M |
| 2024-10-21 | 14.10 | 13.41 | ↓$0.69 (-4.89%) | 13.19 | 14.15 | 713.13K |
| 2024-10-18 | 13.61 | 14.03 | ↑$0.42 (3.09%) | 13.61 | 14.26 | 839.56K |
| 2024-10-17 | 13.99 | 13.57 | ↓$0.42 (-3.00%) | 13.36 | 13.99 | 662.13K |
| 2024-10-16 | 13.25 | 13.77 | ↑$0.52 (3.92%) | 13.18 | 14.13 | 1.34M |
| 2024-10-15 | 13.12 | 13.03 | ↓$0.09 (-0.69%) | 12.86 | 13.35 | 850.95K |
| 2024-10-14 | 13.40 | 13.35 | ↓$0.05 (-0.37%) | 12.96 | 13.60 | 1.09M |
| 2024-10-11 | 13.55 | 13.52 | ↓$0.03 (-0.22%) | 13.40 | 13.80 | 697.49K |
| 2024-10-10 | 14.00 | 13.58 | ↓$0.42 (-3.00%) | 13.43 | 14.00 | 454.50K |
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