ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

SGML Sigma Lithium Corporation

16.20
0.52 (3.32%)
Feb 12 2025 - Closed
Delayed by 15 minutes

SGML Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 12 2025 16.20 0.52 3.32% 15.68 16.20 15.68 6,796
Feb 11 2025 15.68 -0.18 -1.13% 15.70 15.83 15.55 3,237
Feb 10 2025 15.86 -0.13 -0.81% 16.50 16.50 15.69 8,953
Feb 07 2025 15.99 0.08 0.50% 15.94 16.24 15.72 4,744
Feb 06 2025 15.91 0.06 0.38% 15.84 15.92 15.63 3,715
Feb 05 2025 15.85 -0.33 -2.04% 16.21 16.21 15.85 2,802
Feb 04 2025 16.18 1.18 7.87% 14.71 16.62 14.71 10,917
Feb 03 2025 15.00 -0.63 -4.03% 15.01 15.12 14.79 7,510
Jan 31 2025 15.63 -0.12 -0.76% 15.69 16.08 15.45 4,167
Jan 30 2025 15.75 0.20 1.29% 15.42 15.85 15.42 2,193
Jan 29 2025 15.55 -0.04 -0.26% 15.76 15.76 15.43 1,706
Jan 28 2025 15.59 -0.01 -0.06% 15.74 15.89 15.30 6,571
Jan 27 2025 15.60 -0.49 -3.05% 15.51 16.12 15.51 3,536
Jan 24 2025 16.09 0.15 0.94% 15.94 16.28 15.94 4,656
Jan 23 2025 15.94 -0.53 -3.22% 16.08 16.08 15.70 7,894
Jan 22 2025 16.47 -0.10 -0.60% 16.89 16.89 16.24 6,469
Jan 21 2025 16.57 -0.69 -4.00% 17.04 17.04 16.37 5,077
Jan 20 2025 17.26 -0.19 -1.09% 17.84 17.84 17.22 1,196
Jan 17 2025 17.45 0.41 2.41% 16.96 17.47 16.96 2,891
Jan 16 2025 17.04 -0.38 -2.18% 17.75 17.79 17.04 768
Jan 15 2025 17.42 0.25 1.46% 17.54 17.55 17.35 5,300
Jan 14 2025 17.17 0.01 0.06% 17.11 17.34 16.83 5,318
Jan 13 2025 17.16 0.30 1.78% 16.74 17.21 16.55 5,343
Jan 10 2025 16.86 -1.14 -6.33% 17.73 17.73 16.55 8,284
Jan 09 2025 18.00 0.10 0.56% 17.81 18.30 17.81 1,132
Jan 08 2025 17.90 -0.56 -3.03% 18.32 18.32 17.80 7,911
Jan 07 2025 18.46 -0.12 -0.65% 18.90 19.00 18.32 10,132
Jan 06 2025 18.58 1.14 6.54% 17.20 18.67 17.20 18,146
Jan 03 2025 17.44 -0.26 -1.47% 17.93 17.93 17.05 16,663
Jan 02 2025 17.70 1.61 10.01% 16.80 17.85 16.80 26,539
Dec 31 2024 16.09 0.19 1.19% 16.32 16.32 15.90 1,730
Dec 30 2024 15.90 -0.33 -2.03% 16.21 16.21 15.40 4,634
Dec 27 2024 16.23 0.00 0.00% 16.20 16.24 15.85 6,634
Dec 24 2024 16.23 0.13 0.81% 16.05 16.45 15.94 4,450
Dec 23 2024 16.10 0.06 0.37% 16.00 16.11 15.81 5,048
Dec 20 2024 16.04 0.35 2.23% 16.05 16.11 15.74 14,471
Dec 19 2024 15.69 -0.05 -0.32% 15.81 15.99 15.25 6,455
Dec 18 2024 15.74 -0.74 -4.49% 16.17 16.25 15.67 12,762
Dec 17 2024 16.48 -0.03 -0.18% 16.40 16.52 16.00 22,281
Dec 16 2024 16.51 -0.47 -2.77% 17.25 17.25 16.35 10,385
Dec 13 2024 16.98 -0.35 -2.02% 17.08 17.11 16.51 7,483
Dec 12 2024 17.33 -0.02 -0.12% 17.02 17.49 16.94 4,557
Dec 11 2024 17.35 -0.33 -1.87% 17.99 18.53 17.22 19,375
Dec 10 2024 17.68 0.27 1.55% 17.75 17.75 16.85 8,868
Dec 09 2024 17.41 0.63 3.75% 16.98 18.20 16.98 52,944
Dec 06 2024 16.78 -0.16 -0.94% 16.99 17.35 16.71 17,536
Dec 05 2024 16.94 -0.84 -4.72% 17.78 17.88 16.79 43,907
Dec 04 2024 17.78 -0.77 -4.15% 18.41 18.47 17.61 14,250
Dec 03 2024 18.55 -0.41 -2.16% 18.93 18.93 18.43 12,536
Dec 02 2024 18.96 -0.03 -0.16% 18.99 19.35 18.65 14,246
Nov 29 2024 18.99 -0.43 -2.21% 19.55 19.56 18.81 10,888
Nov 28 2024 19.42 0.00 0.00% 19.42 19.42 19.42 1
Nov 27 2024 19.42 0.08 0.41% 19.00 19.64 19.00 12,537
Nov 26 2024 19.34 -0.56 -2.81% 19.74 19.76 19.30 7,579
Nov 25 2024 19.90 0.47 2.42% 19.49 20.02 19.11 67,986
Nov 22 2024 19.43 -0.97 -4.75% 20.10 20.10 19.24 14,802
Nov 21 2024 20.40 0.20 0.99% 19.99 20.50 19.43 23,018
Nov 20 2024 20.20 0.80 4.12% 19.70 20.30 19.28 20,428
Nov 19 2024 19.40 0.48 2.54% 19.14 19.54 18.83 6,814
Nov 18 2024 18.92 1.02 5.70% 17.79 18.92 17.63 14,116
Nov 15 2024 17.90 -0.67 -3.61% 18.33 18.33 16.04 45,174

Your Recent History

Delayed Upgrade Clock