Sigma Lithium Resources

SGML
🏛️ usa →
6.41
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.46 6.48 6.44 6.48 71.0K
09:31 6.38 6.44 6.35 6.44 2.7K
09:32 6.42 6.43 6.40 6.40 8.3K
09:33 6.42 6.42 6.39 6.39 2.9K
09:34 6.42 6.44 6.42 6.43 3.2K
09:35 6.43 6.43 6.39 6.39 6.2K
09:36 6.39 6.39 6.37 6.37 39.8K
09:37 6.37 6.38 6.35 6.38 1.9K
09:38 6.39 6.39 6.38 6.38 2.3K
09:39 6.38 6.40 6.38 6.40 3.8K
09:40 6.41 6.43 6.37 6.37 2.7K
09:41 6.37 6.37 6.37 6.37 0.6K
09:42 6.37 6.37 6.37 6.37 0.7K
09:43 6.35 6.35 6.35 6.35 40.6K
09:44 6.34 6.34 6.30 6.30 1.9K
09:45 6.36 6.36 6.34 6.35 4.5K
09:46 6.35 6.37 6.35 6.37 1.3K
09:47 6.34 6.34 6.31 6.31 3.1K
09:48 6.34 6.37 6.34 6.37 14.6K
09:49 6.34 6.34 6.33 6.34 1.8K
09:50 6.34 6.34 6.31 6.32 7.4K
09:51 6.31 6.31 6.29 6.31 4.9K
09:52 6.29 6.31 6.29 6.31 4.2K
09:53 6.33 6.33 6.32 6.32 2.9K
09:54 6.31 6.31 6.30 6.30 5.7K
09:55 6.29 6.29 6.28 6.28 1.8K
09:56 6.29 6.30 6.29 6.30 4.5K
09:57 6.30 6.32 6.30 6.31 3.3K
09:59 6.30 6.32 6.30 6.32 1.5K
10:00 6.32 6.37 6.32 6.37 2.7K
10:01 6.37 6.38 6.36 6.38 2.0K
10:02 6.38 6.39 6.38 6.39 1.2K
10:03 6.40 6.44 6.40 6.44 9.0K
10:04 6.43 6.43 6.43 6.43 0.9K
10:05 6.43 6.45 6.43 6.45 25.1K
10:06 6.44 6.44 6.42 6.43 4.7K
10:07 6.43 6.44 6.43 6.44 4.5K
10:08 6.44 6.46 6.40 6.40 20.9K
10:09 6.41 6.42 6.40 6.42 7.0K
10:10 6.43 6.43 6.39 6.39 1.9K
10:11 6.38 6.38 6.38 6.38 0.7K
10:12 6.38 6.38 6.37 6.37 3.9K
10:13 6.38 6.38 6.37 6.37 3.4K
10:14 6.39 6.40 6.39 6.39 3.1K
10:15 6.41 6.41 6.41 6.41 2.5K
10:16 6.42 6.42 6.42 6.42 8.0K
10:17 6.42 6.42 6.41 6.41 1.3K
10:18 6.41 6.41 6.38 6.40 22.2K
10:19 6.38 6.38 6.38 6.38 0.8K
10:20 6.38 6.39 6.38 6.38 1.3K
10:21 6.38 6.39 6.38 6.39 2.9K
10:22 6.38 6.38 6.38 6.38 0.9K
10:23 6.38 6.38 6.38 6.38 1.1K
10:24 6.39 6.39 6.39 6.39 1.0K
10:25 6.39 6.39 6.39 6.39 1.0K
10:26 6.39 6.39 6.38 6.38 1.7K
10:27 6.38 6.38 6.38 6.38 0.9K
10:28 6.36 6.36 6.36 6.36 1.5K
10:29 6.35 6.35 6.34 6.35 1.3K
10:30 6.34 6.34 6.34 6.34 1.8K
10:31 6.31 6.31 6.31 6.31 6.3K
10:32 6.30 6.33 6.30 6.32 3.2K
10:33 6.35 6.35 6.32 6.32 4.0K
10:34 6.31 6.32 6.31 6.32 0.7K
10:35 6.32 6.33 6.31 6.31 1.6K
10:36 6.30 6.30 6.30 6.30 0.6K
10:37 6.25 6.25 6.25 6.25 7.3K
10:38 6.28 6.28 6.28 6.28 12.9K
10:39 6.28 6.28 6.26 6.26 5.8K
10:40 6.25 6.26 6.25 6.26 1.5K
10:41 6.25 6.25 6.25 6.25 4.7K
10:42 6.25 6.25 6.25 6.25 1.3K
10:43 6.25 6.25 6.22 6.22 12.7K
10:44 6.21 6.22 6.21 6.22 12.2K
10:45 6.22 6.22 6.21 6.21 11.5K
10:46 6.20 6.20 6.20 6.20 0.3K
10:47 6.21 6.22 6.21 6.22 2.3K
10:49 6.22 6.22 6.22 6.22 1.0K
10:50 6.22 6.23 6.22 6.23 3.0K
10:51 6.24 6.24 6.22 6.22 1.3K
10:52 6.23 6.23 6.23 6.23 0.6K
10:53 6.23 6.23 6.23 6.23 0.6K
10:54 6.22 6.22 6.21 6.21 1.3K
10:55 6.21 6.21 6.19 6.19 6.5K
10:57 6.20 6.20 6.19 6.19 1.3K
10:58 6.20 6.20 6.20 6.20 2.1K
10:59 6.21 6.21 6.21 6.21 2.7K
11:00 6.21 6.21 6.20 6.20 0.9K
11:01 6.20 6.21 6.20 6.21 1.5K
11:02 6.21 6.21 6.21 6.21 0.4K
11:03 6.21 6.21 6.21 6.21 3.6K
11:04 6.24 6.24 6.24 6.24 1.1K
11:05 6.24 6.24 6.24 6.24 1.3K
11:07 6.24 6.24 6.24 6.24 2.6K
11:09 6.24 6.24 6.24 6.24 0.7K
11:11 6.22 6.22 6.20 6.20 6.6K
11:12 6.21 6.21 6.21 6.21 0.5K
11:13 6.20 6.21 6.20 6.21 4.4K
11:16 6.21 6.21 6.21 6.21 1.0K
11:17 6.19 6.19 6.19 6.19 5.0K
11:18 6.18 6.18 6.18 6.18 0.7K
11:19 6.16 6.19 6.16 6.19 2.6K
11:20 6.16 6.16 6.16 6.16 1.3K
11:21 6.16 6.16 6.15 6.16 1.0K
11:22 6.16 6.16 6.16 6.16 1.7K
11:23 6.15 6.15 6.14 6.14 28.5K
11:24 6.15 6.15 6.15 6.15 4.2K
11:25 6.14 6.14 6.12 6.13 3.2K
11:26 6.12 6.13 6.11 6.11 5.0K
11:27 6.12 6.12 6.09 6.09 3.8K
11:28 6.09 6.09 6.08 6.08 6.1K
11:29 6.08 6.09 6.08 6.09 2.8K
11:30 6.08 6.09 6.08 6.09 12.7K
11:31 6.11 6.11 6.11 6.11 17.7K
11:33 6.12 6.12 6.12 6.12 2.8K
11:34 6.12 6.12 6.12 6.12 2.6K
11:35 6.11 6.11 6.11 6.11 0.3K
11:36 6.11 6.11 6.09 6.09 2.1K
11:37 6.10 6.10 6.10 6.10 1.5K
11:38 6.11 6.12 6.11 6.12 1.6K
11:39 6.12 6.12 6.09 6.09 5.4K
11:40 6.09 6.09 6.07 6.07 4.5K
11:41 6.08 6.08 6.08 6.08 1.0K
11:42 6.07 6.07 6.07 6.07 0.6K
11:43 6.07 6.08 6.07 6.08 32.5K
11:44 6.05 6.06 6.05 6.05 1.6K
11:45 6.06 6.06 6.05 6.05 1.9K
11:46 6.06 6.06 6.05 6.06 6.7K
11:47 6.06 6.06 6.06 6.06 4.6K
11:48 6.06 6.06 6.04 6.06 21.6K
11:49 6.06 6.08 6.06 6.08 7.8K
11:50 6.08 6.08 6.08 6.08 0.2K
11:51 6.08 6.08 6.08 6.08 1.2K
11:53 6.08 6.08 6.08 6.08 3.9K
11:54 6.08 6.10 6.08 6.10 11.4K
11:55 6.09 6.09 6.09 6.09 2.6K
11:56 6.09 6.10 6.09 6.09 1.9K
11:57 6.09 6.09 6.09 6.09 2.5K
11:58 6.08 6.08 6.08 6.08 1.8K
11:59 6.08 6.08 6.08 6.08 2.0K
12:00 6.08 6.09 6.08 6.09 2.6K
12:02 6.09 6.09 6.08 6.08 2.4K
12:05 6.09 6.09 6.09 6.08 8.2K
12:06 6.05 6.06 6.05 6.06 2.8K
12:08 6.05 6.06 6.05 6.05 4.7K
12:09 6.05 6.05 6.05 6.05 0.7K
12:10 6.07 6.07 6.07 6.07 0.8K
12:11 6.07 6.08 6.07 6.08 2.1K
12:12 6.07 6.08 6.07 6.08 1.0K
12:13 6.07 6.07 6.07 6.07 0.3K
12:14 6.07 6.07 6.07 6.07 1.0K
12:16 6.07 6.07 6.07 6.07 0.7K
12:17 6.08 6.08 6.08 6.08 2.0K
12:18 6.09 6.09 6.09 6.09 0.1K
12:19 6.09 6.09 6.08 6.08 1.5K
12:20 6.08 6.08 6.08 6.08 0.4K
12:21 6.07 6.07 6.07 6.07 0.9K
12:23 6.08 6.08 6.08 6.08 1.9K
12:24 6.08 6.08 6.08 6.08 1.4K
12:25 6.08 6.08 6.08 6.08 0.9K
12:26 6.08 6.08 6.08 6.08 0.4K
12:27 6.08 6.08 6.08 6.08 0.4K
12:29 6.08 6.08 6.08 6.08 0.6K
12:30 6.07 6.07 6.07 6.07 0.8K
12:31 6.08 6.08 6.07 6.07 3.1K
12:32 6.08 6.08 6.07 6.08 1.4K
12:33 6.08 6.10 6.08 6.10 3.2K
12:34 6.09 6.09 6.09 6.09 1.3K
12:35 6.07 6.07 6.07 6.07 1.2K
12:38 6.07 6.07 6.07 6.07 1.1K
12:40 6.08 6.08 6.08 6.08 0.8K
12:41 6.08 6.08 6.08 6.08 0.4K
12:43 6.08 6.08 6.08 6.08 0.6K
12:44 6.08 6.09 6.08 6.08 5.3K
12:45 6.09 6.09 6.09 6.09 0.3K
12:47 6.08 6.08 6.08 6.08 0.8K
12:49 6.08 6.08 6.06 6.06 1.6K
12:50 6.07 6.07 6.07 6.07 0.2K
12:51 6.06 6.06 6.05 6.05 15.0K
12:52 6.05 6.05 6.05 6.05 3.3K
12:53 6.05 6.05 6.04 6.04 0.8K
12:55 6.04 6.04 6.04 6.04 0.9K
12:56 6.03 6.03 6.03 6.03 0.5K
12:57 6.03 6.04 6.03 6.04 2.1K
12:59 6.03 6.03 6.02 6.02 4.5K
13:00 6.01 6.01 6.01 6.01 1.6K
13:02 6.01 6.01 6.01 6.01 1.5K
13:03 6.00 6.00 5.99 5.99 5.2K
13:04 6.00 6.00 6.00 6.00 0.8K
13:05 6.00 6.00 6.00 6.00 1.8K
13:06 6.00 6.01 6.00 6.01 1.9K
13:07 6.01 6.01 5.99 5.99 2.4K
13:08 6.00 6.00 6.00 6.00 2.6K
13:10 5.99 5.99 5.98 5.98 4.9K
13:13 5.99 5.99 5.99 5.99 1.3K
13:14 6.00 6.00 6.00 6.00 0.9K
13:15 5.98 5.98 5.98 5.98 6.8K
13:16 5.98 5.98 5.98 5.98 0.3K
13:17 5.99 5.99 5.98 5.98 1.7K
13:20 5.99 5.99 5.99 5.99 0.4K
13:21 5.99 6.00 5.99 6.00 8.2K
13:22 6.00 6.00 6.00 6.00 1.7K
13:23 6.00 6.01 6.00 6.01 3.6K
13:24 6.01 6.01 6.01 6.01 4.1K
13:27 6.01 6.01 6.00 6.00 1.1K
13:28 6.02 6.02 6.01 6.01 8.2K
13:29 6.01 6.01 6.01 6.01 0.3K
13:30 6.00 6.00 6.00 6.00 1.2K
13:31 6.00 6.00 6.00 6.00 0.3K
13:33 6.00 6.00 6.00 6.00 3.4K
13:34 6.00 6.00 6.00 6.00 0.8K
13:36 5.99 6.00 5.99 6.00 1.7K
13:37 6.01 6.01 6.00 6.01 13.5K
13:38 6.01 6.01 6.01 6.01 1.1K
13:39 6.01 6.01 6.01 6.01 1.2K
13:40 6.00 6.00 6.00 6.00 4.1K
13:41 5.99 6.00 5.99 6.00 0.2K
13:42 6.00 6.00 5.99 5.99 7.3K
13:43 5.99 5.99 5.99 5.99 2.0K
13:45 6.00 6.00 5.99 5.99 3.6K
13:46 5.99 5.99 5.99 5.99 0.5K
13:47 6.00 6.00 5.99 5.99 0.9K
13:48 5.99 5.99 5.99 5.99 0.1K
13:49 5.99 5.99 5.99 5.99 1.3K
13:50 5.99 5.99 5.99 5.99 1.0K
13:51 5.99 5.99 5.99 5.99 0.3K
13:52 5.98 5.98 5.98 5.98 15.9K
13:53 5.98 5.98 5.97 5.97 2.0K
13:54 5.97 5.97 5.94 5.94 23.0K
13:55 5.94 5.94 5.93 5.93 0.6K
13:56 5.94 5.95 5.94 5.95 3.4K
13:58 5.96 5.96 5.96 5.96 0.6K
13:59 5.96 5.96 5.96 5.96 0.9K
14:00 5.93 5.95 5.93 5.95 5.2K
14:01 5.95 5.95 5.95 5.95 3.6K
14:02 5.96 5.96 5.95 5.95 2.5K
14:04 5.95 5.95 5.95 5.95 2.6K
14:05 5.94 5.94 5.93 5.93 2.8K
14:06 5.93 5.93 5.93 5.93 0.5K
14:07 5.93 5.94 5.92 5.94 14.4K
14:08 5.94 5.94 5.94 5.94 1.2K
14:11 5.94 5.94 5.93 5.93 12.8K
14:12 5.93 5.93 5.93 5.93 0.7K
14:13 5.92 5.94 5.92 5.94 1.7K
14:15 5.94 5.94 5.94 5.94 4.9K
14:17 5.93 5.93 5.93 5.93 0.6K
14:19 5.93 5.95 5.93 5.95 5.5K
14:20 5.95 5.96 5.95 5.96 2.6K
14:21 5.96 5.96 5.96 5.96 0.4K
14:22 5.96 5.96 5.95 5.95 3.0K
14:24 5.95 5.96 5.95 5.96 14.5K
14:25 5.95 5.95 5.95 5.95 1.9K
14:26 5.95 5.95 5.95 5.95 2.6K
14:27 5.95 5.95 5.95 5.95 1.5K
14:29 5.95 5.95 5.95 5.95 0.5K
14:30 5.95 5.95 5.95 5.95 1.4K
14:33 5.95 5.95 5.95 5.95 1.9K
14:35 5.95 5.95 5.95 5.95 0.1K
14:36 5.95 5.95 5.95 5.95 1.9K
14:37 5.95 5.95 5.95 5.95 15.9K
14:38 5.95 5.95 5.94 5.95 2.9K
14:40 5.95 5.95 5.95 5.95 0.4K
14:41 5.95 5.96 5.95 5.95 8.6K
14:42 5.96 5.96 5.94 5.94 5.3K
14:43 5.94 5.94 5.94 5.94 0.2K
14:44 5.94 5.96 5.94 5.96 21.7K
14:45 5.95 5.95 5.95 5.95 0.7K
14:46 5.95 5.95 5.95 5.95 2.2K
14:48 5.95 5.95 5.95 5.95 0.3K
14:49 5.98 5.98 5.97 5.97 20.7K
14:50 5.98 5.98 5.98 5.98 0.2K
14:51 5.97 5.98 5.97 5.98 1.2K
14:52 5.98 5.98 5.98 5.98 1.7K
14:54 5.98 5.98 5.98 5.98 0.3K
14:55 5.98 5.98 5.98 5.98 0.5K
14:56 5.98 5.98 5.98 5.98 2.3K
14:57 5.97 5.97 5.97 5.97 0.2K
14:58 5.98 5.98 5.98 5.98 1.3K
15:00 5.98 5.98 5.97 5.97 1.1K
15:01 5.97 5.97 5.97 5.97 0.5K
15:02 5.97 5.97 5.97 5.97 3.1K
15:03 5.96 5.96 5.96 5.96 0.6K
15:04 5.95 5.96 5.95 5.96 2.3K
15:05 6.01 6.01 6.00 6.00 17.0K
15:06 6.01 6.02 6.01 6.02 5.1K
15:07 6.02 6.02 6.02 6.02 1.8K
15:09 6.02 6.02 6.02 6.02 1.4K
15:10 6.03 6.04 6.03 6.04 3.4K
15:11 6.04 6.04 6.04 6.04 0.1K
15:12 6.04 6.04 6.04 6.04 0.2K
15:13 6.04 6.04 6.04 6.04 1.0K
15:14 6.04 6.04 6.03 6.03 2.6K
15:15 6.03 6.03 6.03 6.03 0.8K
15:16 6.03 6.03 6.02 6.02 1.2K
15:17 6.02 6.02 6.02 6.02 0.4K
15:18 6.01 6.01 6.01 6.01 0.5K
15:19 6.01 6.01 6.01 6.01 0.3K
15:20 5.99 6.00 5.99 6.00 4.7K
15:21 6.00 6.00 6.00 6.00 0.9K
15:22 6.01 6.01 6.00 6.00 12.0K
15:23 6.00 6.00 5.99 5.99 1.8K
15:24 5.99 5.99 5.98 5.98 3.5K
15:25 5.98 5.98 5.97 5.97 1.2K
15:26 5.97 5.97 5.97 5.97 4.9K
15:27 5.97 5.98 5.97 5.98 1.2K
15:28 5.98 5.98 5.98 5.98 3.7K
15:29 5.99 5.99 5.98 5.98 2.7K
15:30 5.97 5.98 5.97 5.98 2.5K
15:31 5.98 5.98 5.98 5.98 10.5K
15:32 5.98 5.98 5.98 5.98 6.2K
15:33 5.98 5.98 5.97 5.97 3.2K
15:34 5.97 5.97 5.96 5.97 8.4K
15:35 5.97 6.02 5.97 6.01 42.1K
15:36 6.02 6.02 6.01 6.02 12.1K
15:37 6.02 6.02 6.01 6.01 4.1K
15:38 6.02 6.02 6.02 6.02 2.0K
15:39 6.01 6.02 6.01 6.02 5.2K
15:40 6.01 6.01 6.00 6.01 14.1K
15:41 6.00 6.02 6.00 6.02 14.5K
15:42 6.01 6.02 6.01 6.01 2.8K
15:43 6.02 6.02 6.01 6.02 1.8K
15:44 6.02 6.02 6.01 6.01 3.8K
15:45 6.01 6.01 6.00 6.01 16.6K
15:46 6.01 6.01 5.99 6.00 11.3K
15:47 6.02 6.03 6.02 6.02 20.9K
15:48 6.03 6.03 6.03 6.03 4.1K
15:49 6.03 6.03 6.02 6.03 2.7K
15:50 6.03 6.03 6.03 6.03 11.3K
15:51 6.03 6.03 6.02 6.03 4.1K
15:52 6.03 6.04 6.03 6.04 8.9K
15:53 6.03 6.04 6.03 6.03 11.7K
15:54 6.02 6.03 6.01 6.02 22.8K
15:55 6.02 6.02 6.01 6.01 6.1K
15:56 6.02 6.02 6.01 6.01 8.2K
15:57 6.01 6.03 6.01 6.03 13.4K
15:58 6.03 6.03 6.02 6.02 11.4K
15:59 6.03 6.03 6.02 6.02 246.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available