TSXV - Delayed Quote CAD

Sigma Lithium Corporation (SGML.V)

7.29
-0.36
(-4.71%)
At close: May 28 at 3:59:54 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 28, 20257.777.777.207.297.2960,100
May 27, 20258.118.117.567.657.6573,600
May 26, 20258.538.538.018.458.4519,300
May 23, 20258.148.507.868.088.0823,800
May 22, 20257.728.257.258.258.2556,100
May 21, 20258.128.167.527.607.6055,400
May 20, 20258.658.658.048.078.07102,800
May 16, 20259.719.729.059.189.1873,900
May 15, 202510.5010.509.609.679.6727,700
May 14, 202510.8810.8810.3310.4610.4610,300
May 13, 202510.8411.0910.3710.8910.8926,200
May 12, 202510.7110.7410.3510.3510.3518,300
May 9, 202510.4110.659.859.949.9416,000
May 8, 20259.9610.399.7610.3210.3219,700
May 7, 202510.0510.059.309.709.7016,500
May 6, 202510.7110.7110.1410.1410.1414,000
May 5, 202511.6911.6910.8010.8010.808,400
May 2, 202511.3511.5811.0811.4711.472,900
May 1, 202511.2811.4111.2211.4111.414,300
Apr 30, 202511.3511.3510.8711.1011.103,200
Apr 29, 202511.3911.3911.3411.3511.3510,200
Apr 28, 202511.4011.5611.2811.3911.395,200
Apr 25, 202511.9411.9411.1011.4211.424,300
Apr 24, 202510.9811.5610.9811.4011.4010,900
Apr 23, 202511.1011.8010.9510.9610.9614,700
Apr 22, 202510.0010.829.9410.6410.6414,100
Apr 21, 20259.379.739.379.709.702,700
Apr 17, 202511.1611.169.499.709.706,700
Apr 16, 202511.0011.1010.7210.7410.745,400
Apr 15, 202511.1411.4411.1411.2111.214,800
Apr 14, 202512.5012.5011.1511.6411.6413,400
Apr 11, 202511.3211.4910.8711.1111.113,800
Apr 10, 202512.0612.0611.0311.1011.105,600
Apr 9, 202510.8612.419.9912.2012.2053,400
Apr 8, 202511.6911.6910.2510.4210.4223,700
Apr 7, 202510.1411.5110.1211.0411.0450,600
Apr 4, 202512.2812.6710.7210.8410.8434,800
Apr 3, 202513.7513.7512.5612.6012.6018,600
Apr 2, 202514.5814.5813.6614.1814.1812,200
Apr 1, 202515.3315.3314.4914.5314.535,600
Mar 31, 202516.0016.0014.9015.0015.008,300
Mar 28, 202516.5916.7516.1016.4716.476,600
Mar 27, 202516.1516.4616.1516.3216.321,600
Mar 26, 202516.6016.6016.1916.3916.392,700
Mar 25, 202517.0117.0116.6016.6816.681,300
Mar 24, 202516.7116.7116.7116.7116.71100
Mar 21, 202516.5116.7816.4016.4716.472,300
Mar 20, 202516.9816.9916.5916.6116.612,900
Mar 19, 202517.5317.5317.1317.3517.359,000
Mar 18, 202517.3517.6117.0717.5017.507,000
Mar 17, 202516.8017.4416.7917.3617.367,800
Mar 14, 202515.8816.5115.7516.4516.455,800
Mar 13, 202515.8015.8715.6415.6815.685,200
Mar 12, 202515.4215.4215.1915.2915.292,200
Mar 11, 202515.7815.8415.3415.3415.346,400
Mar 10, 202516.4616.4615.5415.6615.664,100
Mar 7, 202516.8917.2316.8717.1317.133,100
Mar 6, 202517.5717.5716.7817.1317.134,100
Mar 5, 202516.3017.6015.9117.5917.5912,900
Mar 4, 202515.6816.6615.4716.3016.304,900
Mar 3, 202516.4016.4015.8215.8415.843,300
Feb 28, 202516.4416.6416.2416.3516.351,500
Feb 27, 202517.0117.3916.8416.9516.9547,400
Feb 26, 202516.8317.3516.6116.8616.8610,000
Feb 25, 202516.8816.8816.3416.7816.7811,600
Feb 24, 202516.8416.8416.1816.5516.554,400
Feb 21, 202516.5916.6016.3016.4516.454,500
Feb 20, 202515.9516.6015.9516.6016.605,700
Feb 19, 202515.8416.5015.8315.8315.8316,000
Feb 18, 202516.3216.3215.5615.8415.842,100
Feb 14, 202515.8316.0915.6416.0016.0023,400
Feb 13, 202515.8016.1015.5616.0816.083,600
Feb 12, 202515.6816.2015.6816.2016.206,800
Feb 11, 202515.7015.8315.5515.6815.683,200
Feb 10, 202516.5016.5015.6915.8615.869,000
Feb 7, 202515.9416.2415.7215.9915.994,700
Feb 6, 202515.8415.9215.4015.9115.913,700
Feb 5, 202516.2116.2615.8515.8515.852,800
Feb 4, 202514.7116.6214.7116.1816.1810,900
Feb 3, 202515.0115.1214.7915.0015.007,500
Jan 31, 202515.6916.0815.4515.6315.634,200
Jan 30, 202515.4215.8515.4215.7515.752,200
Jan 29, 202515.7615.7615.4315.5515.551,700
Jan 28, 202515.7416.0415.2015.5915.596,600
Jan 27, 202515.5116.1215.5115.6015.603,500
Jan 24, 202515.9416.2815.9416.0916.094,700
Jan 23, 202516.0816.0915.7015.9415.947,900
Jan 22, 202516.8916.8916.2016.4716.476,500
Jan 21, 202517.0417.0416.3716.5716.575,100
Jan 20, 202517.8417.8417.2217.2617.261,200
Jan 17, 202516.9617.5716.9617.4517.452,900
Jan 16, 202517.7517.7917.0417.0417.04800
Jan 15, 202517.5417.5517.3517.4217.425,300
Jan 14, 202517.1117.3416.8317.1717.175,300
Jan 13, 202516.7417.2116.5517.1617.165,300
Jan 10, 202517.7317.7316.5516.8616.868,300
Jan 9, 202517.8118.3017.8118.0018.001,100
Jan 8, 202518.3218.3217.8017.9017.907,900
Jan 7, 202518.9019.0018.3218.4618.4610,100
Jan 6, 202517.2018.6717.2018.5818.5818,100
Jan 3, 202517.9317.9317.0517.4417.4416,700
Jan 2, 202516.8017.8616.8017.7017.7026,500
Dec 31, 202416.3216.3215.9016.0916.091,700
Dec 30, 202416.2116.2115.4015.9015.904,600
Dec 27, 202416.2016.2415.8516.2316.236,600
Dec 24, 202416.0516.4515.9416.2316.234,500
Dec 23, 202416.0016.1115.8116.1016.105,000
Dec 20, 202416.0516.1115.7416.0416.0414,500
Dec 19, 202415.8115.9915.2515.6915.696,500
Dec 18, 202416.1716.4215.6715.7415.7412,800
Dec 17, 202416.4016.5216.0016.4816.4822,300
Dec 16, 202417.2517.4416.3516.5116.5110,400
Dec 13, 202417.0817.1116.5116.9816.987,500
Dec 12, 202417.0217.4916.9417.3317.334,600
Dec 11, 202417.9918.5317.2217.3517.3519,400
Dec 10, 202417.7517.7516.8517.6817.688,900
Dec 9, 202416.9818.2016.9817.4117.4152,900
Dec 6, 202416.9917.3516.7116.7816.7817,500
Dec 5, 202417.7817.8816.7916.9416.9443,900
Dec 4, 202418.4118.4717.6117.7817.7814,300
Dec 3, 202418.9318.9318.4318.5518.5512,500
Dec 2, 202418.9919.3518.6518.9618.9614,200
Nov 29, 202419.5519.5618.8118.9918.9910,900
Nov 28, 202419.4219.4219.4219.4219.42-
Nov 27, 202419.0019.6419.0019.4219.4212,500
Nov 26, 202419.7419.7619.2919.3419.347,600
Nov 25, 202419.4920.0219.0519.9019.9068,000
Nov 22, 202420.1020.1819.2419.4319.4314,800
Nov 21, 202419.9920.5019.4320.4020.4023,000
Nov 20, 202419.7020.3019.2820.2020.2020,400
Nov 19, 202419.1419.7918.8319.4019.406,800
Nov 18, 202417.7918.9217.6318.9218.9214,100
Nov 15, 202418.3318.3316.0417.9017.9045,200
Nov 14, 202421.0021.0018.3218.5718.5753,900
Nov 13, 202419.7620.5919.7619.9319.9342,300
Nov 12, 202418.8619.4118.5719.0919.0917,200
Nov 11, 202417.7519.0217.7019.0119.0124,700
Nov 8, 202418.2118.2117.2817.6417.6421,800
Nov 7, 202418.2818.4318.0018.1318.1314,400
Nov 6, 202418.0818.7417.1018.4818.4825,700
Nov 5, 202419.1719.1718.3818.3818.3834,000
Nov 4, 202419.0619.7318.8019.0719.0718,400
Nov 1, 202418.6919.8618.6919.2119.2111,500
Oct 31, 202419.4919.7718.7819.2519.2511,000
Oct 30, 202420.6920.7719.5719.6319.6313,700
Oct 29, 202421.2521.5020.2620.3220.3231,000
Oct 28, 202420.4021.1020.4020.6220.6227,500
Oct 25, 202420.4420.7819.7119.7119.7116,600
Oct 24, 202420.2020.3819.4020.3820.3815,000
Oct 23, 202419.7520.3719.3519.6019.6018,300
Oct 22, 202418.5020.2618.5020.2320.2328,100
Oct 21, 202419.3219.3218.2918.6718.6724,200
Oct 18, 202418.9419.6518.9419.6519.6527,300
Oct 17, 202419.3019.3018.2818.2818.2829,300
Oct 16, 202418.5019.4018.4618.7518.7528,200
Oct 15, 202418.1218.3717.8017.9617.9620,700
Oct 11, 202418.6918.9418.4918.6118.6116,900
Oct 10, 202419.2619.2618.5018.7018.707,600
Oct 9, 202418.5120.5018.5119.0219.0239,200
Oct 8, 202418.0718.1517.7518.0318.0320,600
Oct 7, 202418.3419.2818.2418.5718.5734,600
Oct 4, 202417.8218.1217.5017.7417.7420,100
Oct 3, 202417.4917.5416.8017.5017.5018,000
Oct 2, 202418.0018.1717.4617.7217.7222,600
Oct 1, 202416.7217.9216.6317.8117.8124,400
Sep 30, 202417.3017.3116.5016.7516.7510,900
Sep 27, 202417.1617.3417.0017.0017.007,600
Sep 26, 202416.7417.1116.2117.1117.1124,000
Sep 25, 202416.8516.8515.8415.9815.9812,400
Sep 24, 202416.6217.1016.4216.7816.7818,900
Sep 23, 202415.5016.3315.4116.0016.0036,100
Sep 20, 202415.2715.5015.0815.4515.4511,000
Sep 19, 202415.2215.8315.2215.3515.359,300
Sep 18, 202415.4415.9615.0715.0815.0810,000
Sep 17, 202415.1915.3514.6115.2915.2912,100
Sep 16, 202414.3814.8713.8514.6114.617,600
Sep 13, 202414.0514.0513.8813.9913.994,500
Sep 12, 202414.7414.8213.7613.7713.7714,600
Sep 11, 202414.0015.7313.9814.3414.3447,500
Sep 10, 202412.4912.9512.3512.7612.768,800
Sep 9, 202412.4713.0012.4712.7012.7016,100
Sep 6, 202412.6213.1112.4012.5512.5520,900
Sep 5, 202413.1913.3212.9613.1013.104,100
Sep 4, 202413.1913.7513.0913.1713.175,300
Sep 3, 202414.2514.2512.6813.1713.1721,800
Aug 30, 202415.1015.2214.3414.5914.5912,000
Aug 29, 202413.7015.5813.7014.7814.7816,700
Aug 28, 202414.0214.0613.7113.7613.767,600
Aug 27, 202414.6014.6614.1014.2114.2111,700
Aug 26, 202414.4814.9014.4014.5614.568,200
Aug 23, 202414.5014.8314.4814.5214.5217,800
Aug 22, 202415.8915.8914.3014.5714.5711,900
Aug 21, 202414.6215.6514.6215.5915.5920,600
Aug 20, 202414.1814.1813.8414.0814.088,700
Aug 19, 202413.5114.3213.5114.2514.2548,400
Aug 16, 202413.1913.6212.3813.4813.4836,500
Aug 15, 202412.4513.9512.4313.1713.1756,200
Aug 14, 202412.0012.2411.8512.1212.1222,700
Aug 13, 202412.1812.4012.0212.2212.2218,700
Aug 12, 202412.1012.4411.9311.9311.9324,400
Aug 9, 202413.1013.1012.0512.0612.0629,400
Aug 8, 202412.4913.0812.3313.0813.0810,200
Aug 7, 202412.4013.2012.4012.4512.4512,700
Aug 6, 202412.2812.6012.2012.3112.3133,800
Aug 2, 202414.4614.4613.3313.5113.5125,200
Aug 1, 202415.0015.1314.4414.5414.5417,800
Jul 31, 202414.9515.4914.9515.0815.0810,900
Jul 30, 202415.1415.3514.8014.9814.9817,100
Jul 29, 202415.8915.8915.0015.4015.4012,700
Jul 26, 202415.8616.4115.4616.0016.0012,100
Jul 25, 202415.6116.2515.0315.8915.8917,600
Jul 24, 202416.7016.8515.6715.7415.7411,600
Jul 23, 202416.6116.8516.5716.6516.658,700
Jul 22, 202416.9417.1516.6717.0317.034,700
Jul 19, 202416.3617.0016.2017.0017.005,800
Jul 18, 202417.2917.5316.4516.6016.6015,000
Jul 17, 202416.6417.0516.6416.9516.959,500
Jul 16, 202416.9817.3016.8716.9716.978,500
Jul 15, 202416.9217.1116.5017.0517.057,500
Jul 12, 202416.6617.0116.4217.0117.016,700
Jul 11, 202416.2317.1515.9916.5616.5611,400
Jul 10, 202415.9716.2715.7016.2416.2414,700
Jul 9, 202416.5516.5515.3015.7115.7128,900
Jul 8, 202417.0017.0516.6016.7416.747,500
Jul 5, 202417.3717.3716.3716.9216.9217,600
Jul 4, 202416.5617.2016.5616.9316.932,100
Jul 3, 202416.1517.1216.1516.9116.9110,100
Jul 2, 202416.4816.7615.8816.1116.1115,500
Jun 28, 202416.9317.1516.4116.4816.486,100
Jun 27, 202417.2017.2716.2517.2717.2720,000
Jun 26, 202417.0018.1317.0017.0817.0837,900
Jun 25, 202417.1717.1716.3916.6516.6514,300
Jun 24, 202416.8417.7916.5016.7916.7919,600
Jun 21, 202416.4717.2116.2017.1017.1015,800
Jun 20, 202417.1517.1516.3516.4616.4611,100
Jun 19, 202417.1017.1015.9717.0817.082,600
Jun 18, 202416.8917.0916.3016.8216.8211,500
Jun 17, 202417.0117.0616.6016.8416.8420,100
Jun 14, 202417.7518.0017.0917.3717.3755,300
Jun 13, 202418.6918.6917.6617.8017.8017,800
Jun 12, 202418.9919.3618.6418.6918.6936,600
Jun 11, 202419.1019.1018.3018.5918.5915,200
Jun 10, 202419.6519.7119.2019.2019.2019,900
Jun 7, 202419.2119.7018.9119.6519.6522,900
Jun 6, 202420.2320.2319.4819.6219.6218,400
Jun 5, 202420.3320.6519.7120.1420.147,500
Jun 4, 202420.3820.3819.5119.8219.8220,900
Jun 3, 202420.8921.1719.8920.3820.3816,000
May 31, 202421.0321.3820.3320.8920.8928,700
May 30, 202422.0522.0520.9921.2721.2722,000
May 29, 202422.6622.8122.2022.3122.3123,400
May 28, 202422.3923.5022.2922.8722.8739,900

Related Tickers

SLI.V Standard Lithium Ltd.
2.5400
0.00%
 
QTWO.V Q2 Metals Corp.
0.4500
-4.26%
 
LAC.TO Lithium Americas Corp.
3.8300
+0.52%
 
LAR.TO Lithium Argentina AG
2.4600
-0.81%
 
PMET.TO Patriot Battery Metals Inc.
2.1900
-1.79%
 
FL.V Frontier Lithium Inc.
0.5300
-3.64%
 
ETL.V E3 Lithium Limited
0.8900
+2.30%
 
CRE.V Critical Elements Lithium Corporation
0.4250
+1.19%
 
NILI.V Surge Battery Metals Inc.
0.3050
+12.96%
 
LTH.V Lithium Ionic Corp.
0.5800
-4.92%