XNAS
Datos históricos de Sigma Lithium Corporation
Sigma Lithium Corporation · SGML
$9.36
▼ -0.01 (-0.11%)
Última operación · 10/10/2026, 18:55:25 UTC
- Variación en el periodo
- +34.92%
- Máximo
- US$24.48
- 7 de mayo de 2026
- Mínimo
- US$4.62
- 3 de noviembre de 2025
- Volumen medio diario
- 3.94 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.65 | 9.75 | 9.32 | 9.35 | −2.20% | 1.53 M |
| 8 oct 2026 | 9.67 | 9.73 | 9.36 | 9.56 | −3.04% | 1.54 M |
| 7 oct 2026 | 10.32 | 10.36 | 9.68 | 9.86 | +1.54% | 2.92 M |
| 6 oct 2026 | 9.53 | 9.76 | 9.45 | 9.71 | +1.57% | 2.07 M |
| 5 oct 2026 | 9.41 | 9.59 | 8.90 | 9.56 | +5.17% | 2.89 M |
| 2 oct 2026 | 8.51 | 9.11 | 8.42 | 9.09 | +9.06% | 3.96 M |
| 1 oct 2026 | 9.02 | 9.02 | 7.79 | 8.34 | −11.33% | 6.06 M |
| 30 sep 2026 | 9.80 | 10.03 | 9.01 | 9.40 | −3.19% | 3.22 M |
| 29 sep 2026 | 9.62 | 9.76 | 9.42 | 9.71 | +2.21% | 1.15 M |
| 28 sep 2026 | 9.29 | 9.63 | 9.13 | 9.50 | −0.84% | 1.47 M |
| 25 sep 2026 | 9.98 | 9.98 | 9.47 | 9.58 | −4.01% | 2.88 M |
| 24 sep 2026 | 9.89 | 10.00 | 9.63 | 9.98 | −1.58% | 1.47 M |
| 23 sep 2026 | 10.26 | 10.33 | 10.07 | 10.14 | −4.16% | 1.42 M |
| 22 sep 2026 | 10.45 | 10.64 | 10.15 | 10.58 | +3.02% | 1.92 M |
| 21 sep 2026 | 10.14 | 10.43 | 9.88 | 10.27 | +3.01% | 2.11 M |
| 18 sep 2026 | 9.17 | 10.00 | 9.08 | 9.97 | +12.27% | 3.36 M |
| 17 sep 2026 | 9.29 | 9.42 | 8.86 | 8.88 | −1.33% | 3.16 M |
| 16 sep 2026 | 9.16 | 9.34 | 8.80 | 9.00 | −0.99% | 3.9 M |
| 15 sep 2026 | 9.20 | 9.37 | 8.89 | 9.09 | +2.02% | 2.3 M |
| 14 sep 2026 | 9.20 | 9.31 | 8.91 | 8.91 | −6.21% | 1.92 M |
| 11 sep 2026 | 9.96 | 10.07 | 9.49 | 9.50 | −5.66% | 1.57 M |
| 10 sep 2026 | 10.17 | 10.21 | 9.89 | 10.07 | −4.73% | 1.97 M |
| 9 sep 2026 | 10.41 | 11.25 | 10.36 | 10.57 | +1.34% | 1.87 M |
| 8 sep 2026 | 10.78 | 11.10 | 10.20 | 10.43 | −15.82% | 5.27 M |
| 4 sep 2026 | 12.12 | 12.70 | 12.11 | 12.39 | −2.98% | 1.75 M |
| 3 sep 2026 | 12.80 | 12.97 | 12.51 | 12.77 | −0.62% | 1.4 M |
| 2 sep 2026 | 12.20 | 12.96 | 12.20 | 12.85 | +4.81% | 1.37 M |
| 1 sep 2026 | 12.42 | 12.57 | 11.92 | 12.26 | −3.01% | 973,897.193 |
| 31 ago 2026 | 12.48 | 12.98 | 12.42 | 12.64 | +3.10% | 1.32 M |
| 28 ago 2026 | 12.86 | 13.17 | 12.18 | 12.26 | −2.78% | 1.33 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.