Italia markets close in 4 hours 19 minutes

Sigma Lithium Corporation (SGML.V)

TSXV - TSXV Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
16,48-0,79 (-4,57%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202416,9317,1516,4116,4816,486.100
27 giu 202417,2017,2716,2517,2717,2720.000
26 giu 202417,0018,1317,0017,0817,0837.900
25 giu 202417,1717,1716,3916,6516,6514.300
24 giu 202416,8417,7916,5016,7916,7919.600
21 giu 202416,4717,2116,2017,1017,1015.800
20 giu 202417,1517,1516,3516,4616,4611.100
19 giu 202417,1017,1015,9717,0817,082.600
18 giu 202416,8917,0916,3016,8216,8211.500
17 giu 202417,0117,0616,6016,8416,8420.100
14 giu 202417,7518,0017,0917,3717,3755.300
13 giu 202418,6918,6917,6617,8017,8017.800
12 giu 202418,9919,3618,6418,6918,6936.600
11 giu 202419,1019,1018,3018,5918,5915.200
10 giu 202419,6519,7119,2019,2019,2019.900
07 giu 202419,2119,7018,9119,6519,6522.900
06 giu 202420,2320,2319,4819,6219,6218.400
05 giu 202420,3320,6519,7120,1420,147.500
04 giu 202420,3820,3819,5119,8219,8220.900
03 giu 202420,8921,1719,8920,3820,3816.000
31 mag 202421,0321,3820,3320,8920,8928.700
30 mag 202422,0522,0520,9921,2721,2722.000
29 mag 202422,6622,8122,2022,3122,3123.400
28 mag 202422,3923,5022,2922,8722,8739.900
27 mag 202422,5023,1022,5022,8422,842.700
24 mag 202421,7422,2921,6022,2922,2923.800
23 mag 202422,3722,7321,4921,5921,5918.100
22 mag 202423,1823,2522,1022,5922,5941.200
21 mag 202423,9124,5423,3923,6223,6225.600
17 mag 202424,7225,7124,2124,5024,5043.900
16 mag 202424,2425,2423,5024,4524,4527.400
15 mag 202423,9023,9022,8923,2123,2115.200
14 mag 202423,5724,9023,5724,4224,4212.600
13 mag 202423,4923,9323,2323,2823,288.000
10 mag 202424,6624,6623,0023,4623,4622.800
09 mag 202423,9924,5423,6724,4224,4211.900
08 mag 202422,8724,3522,8723,6223,6221.300
07 mag 202422,0723,8822,0723,0023,0032.300
06 mag 202422,0122,1121,5422,0622,0617.500
03 mag 202421,3021,8620,8121,8221,8221.500
02 mag 202420,8021,1020,4421,0221,0229.200
01 mag 202420,2020,6319,5020,5720,5734.200
30 apr 202420,1920,5019,7720,2320,2332.900
29 apr 202419,8120,6619,8120,4420,4431.000
26 apr 202419,1719,9819,1719,5219,5212.100
25 apr 202418,6719,3118,6719,1619,1624.200
24 apr 202419,2419,5519,1119,2819,284.800
23 apr 202418,5219,5318,4719,2419,2416.500
22 apr 202418,2518,9818,0018,5218,5214.100
19 apr 202418,7518,7517,9718,6318,6318.000
18 apr 202418,3019,0017,2918,3818,3839.800
17 apr 202419,1119,2518,2018,6118,6148.500
16 apr 202418,7719,0618,1018,9018,9026.800
15 apr 202420,2620,9019,0319,3219,3228.600
12 apr 202421,3021,8519,9220,0920,0933.500
11 apr 202421,4921,4920,7121,4221,4216.200
10 apr 202420,7521,4520,1921,2321,2320.700
09 apr 202420,6321,6120,4420,9120,9115.900
08 apr 202420,0720,5920,0020,5920,5922.700
05 apr 202418,7319,7118,2919,6019,6018.000
04 apr 202420,7920,7918,5718,5718,5733.900
03 apr 202419,6920,5319,6920,3420,3436.200
02 apr 202419,1019,7418,5519,6319,6344.300
01 apr 202418,4419,5518,0519,0119,0143.900
28 mar 202417,0317,7516,4017,5617,5623.700
27 mar 202415,6316,9215,6316,5316,5317.900
26 mar 202416,2416,2415,5315,6315,6368.000
25 mar 202416,1116,9116,0016,1616,1617.100
22 mar 202417,0217,2416,0716,2616,2679.800
21 mar 202417,2218,2017,0317,0517,0548.300
20 mar 202416,8417,4116,5717,0917,0927.100
19 mar 202416,7817,2316,5717,0617,0612.900
18 mar 202417,6017,6016,7817,2817,2827.000
15 mar 202419,4919,4917,4017,6317,6389.100
14 mar 202419,7319,7319,0119,2419,2418.800
13 mar 202419,7120,5219,2420,0820,0826.000
12 mar 202419,9920,0019,0019,6019,6014.500
11 mar 202418,3019,8518,3019,5619,5633.300
08 mar 202420,1020,1118,2518,2518,2539.200
07 mar 202420,6021,0019,5319,6519,6514.800
06 mar 202420,0120,8320,0120,5520,5516.500
05 mar 202420,9520,9819,3019,7119,7124.200
04 mar 202422,2622,2620,4021,4721,4731.800
01 mar 202420,0721,6918,7221,6721,6754.800
29 feb 202419,5021,1619,0019,5519,5579.800
28 feb 202418,3919,2118,0119,0019,0075.500
27 feb 202416,9918,5216,5717,8817,8859.000
26 feb 202415,1116,9815,1116,9816,9835.500
23 feb 202416,2216,2214,0315,4615,4682.200
22 feb 202417,5017,5416,0016,0316,0351.600
21 feb 202417,4017,7817,1017,6117,6121.700
20 feb 202419,9220,0017,3017,3017,3088.700
16 feb 202419,9920,5619,7019,9119,9127.600
15 feb 202420,2020,5519,5019,5019,5015.600
14 feb 202419,1620,1218,9019,6219,6214.800
13 feb 202419,5219,7718,7519,0019,0013.000
12 feb 202420,2221,1020,0420,3120,3142.500
09 feb 202419,2719,8318,8019,8319,8344.400
08 feb 202417,6119,6717,1019,1519,15108.500
07 feb 202419,2219,3516,8617,5917,5997.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...