Sigma Lithium Resources

SGML
🏛️ usa →
6.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.35 10.52 9.94 10.41 0.1M
2021-12-30 10.04 10.52 9.84 10.32 0.2M
2021-12-29 9.78 10.17 9.78 10.10 0.2M
2021-12-28 10.11 10.13 9.50 9.75 0.1M
2021-12-27 10.14 10.14 9.80 10.06 0.1M
2021-12-23 9.63 10.26 9.41 10.00 0.0M
2021-12-22 9.83 9.91 9.60 9.73 0.1M
2021-12-21 10.00 10.00 9.70 9.80 0.1M
2021-12-20 10.00 10.03 9.61 9.94 0.2M
2021-12-17 10.02 10.67 10.00 10.11 0.3M
2021-12-16 9.95 10.19 9.93 10.08 0.1M
2021-12-15 9.33 9.90 9.03 9.83 0.3M
2021-12-14 9.06 9.34 8.90 9.30 0.6M
2021-12-13 10.25 10.25 9.04 9.18 0.1M
2021-12-10 9.70 10.73 9.70 10.12 0.2M
2021-12-09 9.34 9.73 9.33 9.67 0.1M
2021-12-08 9.15 9.40 9.02 9.34 0.0M
2021-12-07 8.81 9.06 8.81 9.02 0.1M
2021-12-06 9.00 9.00 8.51 8.69 0.1M
2021-12-03 9.44 9.44 8.56 9.07 0.3M
2021-12-02 9.69 9.69 9.27 9.37 0.1M
2021-12-01 9.42 9.67 9.27 9.40 0.1M
2021-11-30 9.40 9.56 8.82 9.35 0.2M
2021-11-29 9.50 9.69 9.36 9.40 0.2M
2021-11-26 9.54 9.85 9.50 9.69 0.0M
2021-11-24 9.84 9.88 9.06 9.75 0.2M
2021-11-23 10.01 10.10 9.63 9.83 0.2M
2021-11-22 9.65 10.30 9.63 10.00 0.3M
2021-11-19 9.50 9.50 9.22 9.40 0.1M
2021-11-18 9.15 9.50 8.95 9.49 0.1M
2021-11-17 8.94 9.12 8.83 9.11 0.1M
2021-11-16 9.27 9.27 8.82 9.04 0.0M
2021-11-15 9.21 9.32 8.90 9.07 0.0M
2021-11-12 9.30 9.30 9.00 9.21 0.1M
2021-11-11 9.17 9.20 9.01 9.20 0.1M
2021-11-10 9.25 9.41 8.74 9.09 0.1M
2021-11-09 9.64 9.66 9.22 9.38 0.1M
2021-11-08 9.50 9.75 9.42 9.55 0.2M
2021-11-05 9.72 9.97 9.02 9.32 0.2M
2021-11-04 8.51 9.50 8.51 9.50 0.2M
2021-11-03 8.41 8.60 8.24 8.57 0.0M
2021-11-02 8.76 8.76 8.30 8.46 0.1M
2021-11-01 8.77 8.81 8.10 8.56 0.1M
2021-10-29 8.42 8.57 8.00 8.50 0.1M
2021-10-28 8.69 8.69 8.40 8.54 0.1M
2021-10-27 8.94 8.94 7.85 8.68 0.1M
2021-10-26 9.07 9.07 8.07 8.79 0.2M
2021-10-25 9.15 9.29 8.77 9.07 0.1M
2021-10-22 9.41 9.48 8.75 9.19 0.1M
2021-10-21 9.67 9.79 9.20 9.30 0.1M
2021-10-20 9.65 9.82 9.62 9.70 0.1M
2021-10-19 9.71 9.71 9.46 9.60 0.0M
2021-10-18 9.55 9.65 9.12 9.60 0.2M
2021-10-15 9.67 9.74 9.45 9.56 0.3M
2021-10-14 9.54 9.71 9.43 9.48 0.1M
2021-10-13 9.63 9.97 9.10 9.13 0.2M
2021-10-12 9.24 9.77 9.02 9.41 0.3M
2021-10-11 9.08 9.78 8.86 9.20 0.1M
2021-10-08 8.84 8.84 8.50 8.62 0.1M
2021-10-07 8.82 8.82 8.50 8.70 0.1M
2021-10-06 8.75 8.75 8.30 8.47 0.0M
2021-10-05 8.69 8.75 8.42 8.60 0.1M
2021-10-04 8.47 8.73 8.39 8.42 0.0M
2021-10-01 8.38 8.80 8.35 8.80 0.0M
2021-09-30 8.23 8.77 8.20 8.38 0.1M
2021-09-29 7.99 8.05 7.85 8.03 0.0M
2021-09-28 8.33 8.33 7.35 8.16 0.0M
2021-09-27 8.41 8.41 8.26 8.33 0.0M
2021-09-24 8.93 8.93 7.90 8.25 0.0M
2021-09-23 8.17 8.39 7.83 8.21 0.0M
2021-09-22 8.10 8.10 7.86 7.87 0.0M
2021-09-21 7.93 8.00 7.67 7.96 0.0M
2021-09-20 8.14 8.14 6.96 7.60 0.0M
2021-09-17 8.00 8.08 7.90 8.00 0.0M
2021-09-16 7.90 7.90 7.80 7.88 0.0M
2021-09-15 8.00 8.00 7.78 7.90 0.0M
2021-09-14 8.10 8.10 7.87 8.00 0.0M
2021-09-13 8.05 8.22 8.00 8.10 0.0M