Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sigma Lithium Corporation - common shares (NQ:SGML)

11.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 01, 2025 11.33 11.64 10.89 11.53 5,059,640 +0.22(+1.95%)
Nov 28, 2025 10.69 11.56 10.30 11.31 4,069,511 +0.70(+6.60%)
Nov 26, 2025 9.890 10.85 9.465 10.61 5,196,286 +0.77(+7.83%)
Nov 25, 2025 10.60 11.54 9.755 9.840 7,976,653 -0.15(-1.50%)
Nov 24, 2025 9.540 10.29 9.090 9.990 6,540,094 +0.14(+1.42%)
Nov 21, 2025 9.130 9.945 8.830 9.850 13,079,526 +0.46(+4.84%)
Nov 20, 2025 10.84 11.71 9.320 9.395 13,800,874 -0.96(-9.31%)
Nov 19, 2025 8.900 10.92 8.870 10.36 39,619,252 +2.59(+33.33%)
Nov 18, 2025 7.550 8.490 7.500 7.770 8,226,319 -0.25(-3.12%)
Nov 17, 2025 8.210 8.520 6.860 8.020 44,676,688 +1.96(+32.34%)
Nov 14, 2025 5.660 6.550 5.290 6.060 8,298,750 +0.16(+2.71%)
Nov 13, 2025 6.050 6.420 5.680 5.900 4,162,395 +0.06(+1.03%)
Nov 12, 2025 5.900 6.015 5.715 5.840 3,499,350 -0.02(-0.34%)
Nov 11, 2025 5.910 6.055 5.775 5.860 2,690,596 -0.16(-2.66%)
Nov 10, 2025 5.560 6.095 5.400 6.020 5,154,007 +0.70(+13.16%)
Nov 07, 2025 4.890 5.557 4.810 5.320 4,670,640 +0.25(+4.93%)
Nov 06, 2025 5.160 5.170 4.830 5.070 2,666,342 -0.09(-1.74%)
Nov 05, 2025 4.750 5.230 4.730 5.160 4,008,338 +0.48(+10.26%)
Nov 04, 2025 4.960 5.190 4.670 4.680 5,061,685 -0.68(-12.61%)
Nov 03, 2025 6.680 6.950 4.615 5.355 14,435,118 -1.13(-17.49%)
Oct 31, 2025 6.340 6.545 6.060 6.490 4,367,326 +0.17(+2.69%)
Oct 30, 2025 5.680 6.400 5.550 6.320 5,916,900 +0.58(+10.10%)
Oct 29, 2025 5.570 5.790 5.550 5.740 3,943,390 +0.17(+3.05%)
Oct 28, 2025 5.630 5.760 5.414 5.570 3,529,872 -0.05(-0.89%)
Oct 27, 2025 6.060 6.180 5.570 5.620 6,387,598 -0.40(-6.64%)
Oct 24, 2025 6.010 6.460 5.955 6.020 5,967,864 -0.09(-1.47%)
Oct 23, 2025 6.010 6.360 6.010 6.110 3,806,843 +0.24(+4.09%)
Oct 22, 2025 6.120 6.240 5.750 5.870 4,351,277 -0.45(-7.12%)
Oct 21, 2025 6.700 6.700 6.265 6.320 3,264,145 -0.52(-7.60%)
Oct 20, 2025 6.410 7.250 6.380 6.840 5,886,689 +0.63(+10.14%)
Oct 17, 2025 6.440 6.700 6.175 6.210 4,952,055 -0.57(-8.41%)
Oct 16, 2025 6.640 6.985 6.450 6.780 4,164,138 +0.14(+2.11%)
Oct 15, 2025 6.640 7.120 6.310 6.640 7,927,293 +0.30(+4.73%)
Oct 14, 2025 6.670 6.740 6.050 6.340 7,393,834 -0.59(-8.51%)
Oct 13, 2025 6.630 7.080 6.240 6.930 8,398,257 +0.69(+11.06%)
Oct 10, 2025 7.450 7.497 6.171 6.240 7,568,204 -1.19(-16.02%)
Oct 09, 2025 7.260 7.990 7.200 7.430 5,673,338 +0.40(+5.69%)
Oct 08, 2025 7.520 7.524 6.900 7.030 3,225,873 -0.53(-7.01%)
Oct 07, 2025 7.995 7.995 7.205 7.560 3,504,024 -0.01(-0.13%)
Oct 06, 2025 7.820 7.890 7.510 7.570 3,149,596 +0.08(+1.07%)
Oct 03, 2025 6.880 7.688 6.720 7.490 5,064,475 +0.70(+10.31%)
Oct 02, 2025 6.900 7.080 6.710 6.790 1,703,015 -0.04(-0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.