7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,791.87

+326.87

+0.42%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

TSXV - Delayed Quote CAD

Sigma Lithium Corporation (SGML.V)

9.50 -1.16 (-10.88%)

At close: October 30 at 3:59:59 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	10.51	10.51	9.50	9.50	9.50	72,400
Oct 29, 2026	11.11	11.20	10.66	10.66	10.66	15,000
Oct 28, 2026	11.44	11.68	11.40	11.68	11.68	11,600
Oct 27, 2026	11.17	11.91	11.17	11.90	11.90	21,400
Oct 26, 2026	10.70	11.14	10.57	11.14	11.14	18,700
Oct 23, 2026	10.30	11.14	10.30	10.71	10.71	88,700
Oct 22, 2026	11.25	11.25	10.35	10.46	10.46	83,000
Oct 21, 2026	11.87	11.87	10.79	11.70	11.70	98,600
Oct 20, 2026	12.00	12.19	11.73	11.90	11.90	28,300
Oct 19, 2026	12.09	12.13	11.80	11.96	11.96	18,500
Oct 16, 2026	12.71	12.71	11.98	12.00	12.00	15,800
Oct 15, 2026	12.15	12.72	11.85	12.46	12.46	21,500
Oct 14, 2026	12.18	12.95	12.05	12.16	12.16	14,000
Oct 13, 2026	12.60	12.60	12.20	12.30	12.30	54,200
Oct 9, 2026	13.69	13.70	13.28	13.35	13.35	35,400
Oct 8, 2026	13.91	13.91	13.34	13.69	13.69	23,900
Oct 7, 2026	14.56	14.56	13.84	14.13	14.13	59,100
Oct 6, 2026	13.35	13.85	13.35	13.79	13.79	32,300
Oct 5, 2026	13.00	13.65	12.78	13.23	13.23	59,700
Oct 2, 2026	12.03	12.97	12.00	12.86	12.86	121,500
Oct 1, 2026	12.98	12.98	11.14	11.75	11.75	85,300
Sep 30, 2026	13.52	14.21	12.83	13.85	13.85	71,800
Sep 29, 2026	13.33	13.82	13.33	13.50	13.50	36,100
Sep 28, 2026	13.28	13.64	12.95	13.38	13.38	25,900
Sep 25, 2026	13.88	13.95	13.42	13.45	13.45	38,100
Sep 24, 2026	14.20	14.20	13.68	14.16	14.16	14,600
Sep 23, 2026	14.52	14.70	14.20	14.41	14.41	27,300
Sep 22, 2026	14.60	14.96	14.35	14.83	14.83	29,700
Sep 21, 2026	14.00	14.66	13.91	14.31	14.31	32,400
Sep 18, 2026	12.95	14.00	12.94	14.00	14.00	51,000
Sep 17, 2026	12.87	12.91	12.40	12.66	12.66	64,500
Sep 16, 2026	12.53	12.98	12.37	12.74	12.74	35,800
Sep 15, 2026	12.65	12.85	12.38	12.68	12.68	21,500
Sep 14, 2026	12.98	12.98	12.40	12.41	12.41	31,700
Sep 11, 2026	13.80	13.94	13.16	13.16	13.16	48,700
Sep 10, 2026	14.40	14.40	13.74	13.89	13.89	28,100
Sep 9, 2026	14.30	15.42	14.30	14.51	14.51	38,200
Sep 8, 2026	14.95	15.20	14.15	14.30	14.30	89,700
Sep 4, 2026	16.80	17.52	16.78	17.10	17.10	43,400
Sep 3, 2026	17.38	17.85	17.31	17.50	17.50	19,800
Sep 2, 2026	17.34	17.98	17.12	17.71	17.71	31,100
Sep 1, 2026	17.37	17.41	16.75	16.89	16.89	22,500
Aug 31, 2026	17.20	18.00	17.20	17.46	17.46	47,400
Aug 28, 2026	17.52	18.04	16.95	16.95	16.95	67,500
Aug 27, 2026	16.74	17.49	16.74	17.46	17.46	27,000
Aug 26, 2026	17.26	17.26	16.65	16.94	16.94	30,900
Aug 25, 2026	16.91	17.51	16.22	17.51	17.51	52,700
Aug 24, 2026	16.83	17.68	16.45	16.95	16.95	64,800
Aug 21, 2026	15.31	16.50	15.31	16.03	16.03	74,000
Aug 20, 2026	15.17	15.17	14.53	14.83	14.83	21,200
Aug 19, 2026	15.28	15.46	14.73	15.36	15.36	36,900
Aug 18, 2026	15.64	15.64	15.06	15.35	15.35	15,800
Aug 17, 2026	16.50	16.50	15.67	15.82	15.82	42,800
Aug 14, 2026	15.28	16.85	14.42	16.85	16.85	80,700
Aug 13, 2026	16.79	16.81	15.67	15.73	15.73	68,100
Aug 12, 2026	16.74	16.89	16.25	16.47	16.47	30,300
Aug 11, 2026	16.24	16.73	16.24	16.51	16.51	26,400
Aug 10, 2026	15.94	16.64	15.94	16.50	16.50	97,200
Aug 7, 2026	15.17	16.01	15.17	16.00	16.00	49,700
Aug 6, 2026	14.87	15.43	14.68	15.06	15.06	24,600
Aug 5, 2026	16.24	16.24	14.68	14.87	14.87	34,000
Aug 4, 2026	15.03	15.82	15.03	15.50	15.50	37,500
Jul 31, 2026	13.92	14.26	13.61	13.76	13.76	23,600
Jul 30, 2026	13.45	14.23	13.45	13.70	13.70	16,600
Jul 29, 2026	13.19	13.63	12.84	13.28	13.28	24,600
Jul 28, 2026	13.79	13.79	12.90	13.38	13.38	26,600
Jul 27, 2026	13.90	14.19	13.66	13.80	13.80	21,700
Jul 24, 2026	13.90	14.05	13.54	13.68	13.68	28,300
Jul 23, 2026	14.94	14.94	13.90	13.90	13.90	22,300
Jul 22, 2026	15.05	15.50	14.28	14.32	14.32	30,500
Jul 21, 2026	14.35	15.10	14.35	14.78	14.78	33,300
Jul 20, 2026	14.35	14.61	14.29	14.29	14.29	36,200
Jul 17, 2026	14.25	14.76	13.84	14.35	14.35	40,300
Jul 16, 2026	15.56	15.56	14.39	14.46	14.46	65,100
Jul 15, 2026	16.92	16.92	15.38	15.86	15.86	75,800
Jul 14, 2026	16.55	17.05	16.55	16.87	16.87	29,000
Jul 13, 2026	16.92	16.92	16.19	16.72	16.72	9,100
Jul 10, 2026	17.32	17.32	16.65	16.92	16.92	24,700
Jul 9, 2026	16.19	17.19	16.19	17.19	17.19	36,900
Jul 8, 2026	16.26	16.55	15.87	16.40	16.40	39,900
Jul 7, 2026	17.29	17.29	16.24	16.77	16.77	31,600
Jul 6, 2026	17.21	17.69	17.13	17.69	17.69	14,200
Jul 3, 2026	18.20	18.20	17.71	17.91	17.91	6,700
Jul 2, 2026	17.96	18.51	17.11	17.45	17.45	21,200
Jun 30, 2026	17.61	18.28	17.61	18.01	18.01	30,300
Jun 29, 2026	16.89	17.50	16.50	16.93	16.93	28,800
Jun 26, 2026	16.56	17.00	16.40	16.64	16.64	84,700
Jun 25, 2026	17.30	17.75	16.75	17.26	17.26	44,300
Jun 24, 2026	18.44	18.69	17.36	17.57	17.57	49,200
Jun 23, 2026	18.30	18.44	17.75	17.94	17.94	63,300
Jun 22, 2026	18.90	19.28	18.35	18.76	18.76	65,400
Jun 19, 2026	19.59	19.60	19.06	19.29	19.29	28,900
Jun 18, 2026	20.12	20.12	19.02	19.41	19.41	76,900
Jun 17, 2026	21.16	21.80	20.50	20.81	20.81	24,800
Jun 16, 2026	21.57	21.64	20.50	20.72	20.72	50,700
Jun 15, 2026	22.98	23.00	21.46	21.51	21.51	59,800
Jun 12, 2026	21.11	22.60	20.85	22.49	22.49	60,800
Jun 11, 2026	19.00	20.75	18.75	20.55	20.55	45,700
Jun 10, 2026	19.27	19.27	17.83	18.09	18.09	71,000
Jun 9, 2026	20.09	20.10	18.88	19.61	19.61	138,700
Jun 8, 2026	18.69	19.00	18.31	18.58	18.58	32,200
Jun 5, 2026	20.46	20.46	18.50	18.59	18.59	62,500
Jun 4, 2026	20.87	20.87	20.34	20.39	20.39	29,300
Jun 3, 2026	22.62	22.62	20.92	21.21	21.21	60,400
Jun 2, 2026	22.93	23.43	22.25	22.74	22.74	33,000
Jun 1, 2026	23.14	23.14	21.93	22.81	22.81	35,000
May 29, 2026	22.43	24.19	21.90	23.38	23.38	46,400
May 28, 2026	20.72	22.15	20.72	21.83	21.83	42,200
May 27, 2026	20.59	21.19	19.80	20.87	20.87	38,300
May 26, 2026	21.01	21.54	20.35	21.13	21.13	36,200
May 25, 2026	21.66	21.66	20.81	21.01	21.01	6,700
May 22, 2026	21.12	21.36	19.96	20.77	20.77	93,700
May 21, 2026	20.85	22.00	20.85	21.36	21.36	57,900
May 20, 2026	21.48	21.48	20.14	20.86	20.86	74,700
May 19, 2026	19.93	20.73	18.33	20.43	20.43	193,000
May 15, 2026	23.99	25.00	22.87	23.28	23.28	198,800
May 14, 2026	25.20	25.20	23.44	24.41	24.41	91,600
May 13, 2026	28.52	28.52	25.70	25.75	25.75	115,100
May 12, 2026	27.47	28.81	26.65	28.71	28.71	60,700
May 11, 2026	29.80	29.80	27.60	27.84	27.84	126,500
May 8, 2026	31.91	31.91	29.22	29.89	29.89	75,500
May 7, 2026	32.10	33.28	31.72	32.40	32.40	70,800
May 6, 2026	30.97	31.30	27.45	30.99	30.99	76,400
May 5, 2026	31.25	31.74	30.21	30.97	30.97	31,900
May 4, 2026	29.96	31.30	28.46	30.59	30.59	67,200
May 1, 2026	30.13	30.13	28.48	29.85	29.85	23,400
Apr 30, 2026	30.80	31.47	29.45	29.71	29.71	73,400
Apr 29, 2026	29.22	31.00	28.30	30.18	30.18	101,800
Apr 28, 2026	27.16	29.08	26.50	28.36	28.36	38,300
Apr 27, 2026	27.27	28.53	25.69	27.96	27.96	64,100
Apr 24, 2026	28.55	29.00	26.32	26.93	26.93	46,000
Apr 23, 2026	28.67	29.00	26.75	27.57	27.57	78,900
Apr 22, 2026	29.36	30.00	28.07	29.45	29.45	69,600
Apr 21, 2026	29.31	30.33	28.61	29.35	29.35	77,500
Apr 20, 2026	27.04	29.74	26.95	29.60	29.60	147,200
Apr 17, 2026	26.93	27.61	25.10	26.88	26.88	110,000
Apr 16, 2026	27.00	29.10	26.99	27.99	27.99	206,000
Apr 15, 2026	23.80	25.11	23.60	25.00	25.00	51,900
Apr 14, 2026	24.02	25.12	23.90	24.07	24.07	113,300
Apr 13, 2026	21.21	24.14	21.21	24.02	24.02	150,300
Apr 10, 2026	19.49	20.78	19.49	20.64	20.64	64,800
Apr 9, 2026	19.77	20.27	18.80	19.01	19.01	77,000
Apr 8, 2026	20.94	21.00	19.50	20.04	20.04	87,100
Apr 7, 2026	19.85	21.10	19.81	20.39	20.39	61,500
Apr 6, 2026	20.01	20.55	18.74	20.14	20.14	58,500
Apr 2, 2026	16.81	20.10	16.80	20.01	20.01	238,700
Apr 1, 2026	17.50	18.20	16.17	16.46	16.46	84,900
Mar 31, 2026	16.32	19.06	16.00	17.06	17.06	158,900
Mar 30, 2026	17.91	20.31	16.07	16.52	16.52	224,700
Mar 27, 2026	14.15	15.30	14.15	14.57	14.57	97,400
Mar 26, 2026	14.00	14.50	13.33	13.43	13.43	36,400
Mar 25, 2026	15.30	15.35	14.34	14.47	14.47	61,300
Mar 24, 2026	14.24	14.95	14.00	14.42	14.42	86,000
Mar 23, 2026	12.95	14.42	12.95	14.21	14.21	90,900
Mar 20, 2026	13.55	13.60	12.22	12.40	12.40	46,900
Mar 19, 2026	13.50	13.82	12.78	13.82	13.82	80,400
Mar 18, 2026	15.73	15.73	14.40	14.43	14.43	61,800
Mar 17, 2026	15.41	16.18	15.41	15.91	15.91	69,700
Mar 16, 2026	15.31	15.80	14.75	15.80	15.80	85,100
Mar 13, 2026	16.42	16.42	14.83	15.31	15.31	101,000
Mar 12, 2026	17.31	17.31	16.15	16.25	16.25	45,600
Mar 11, 2026	17.51	17.66	17.16	17.60	17.60	26,000
Mar 10, 2026	16.69	18.08	16.69	17.74	17.74	41,200
Mar 9, 2026	16.07	16.93	15.74	16.93	16.93	40,400
Mar 6, 2026	16.50	17.19	16.30	16.50	16.50	47,400
Mar 5, 2026	17.30	17.30	16.22	16.70	16.70	69,700
Mar 4, 2026	17.74	17.95	16.95	17.76	17.76	36,600
Mar 3, 2026	17.69	17.69	16.13	17.34	17.34	114,100
Mar 2, 2026	18.82	19.65	18.60	19.25	19.25	30,500
Feb 27, 2026	21.30	21.50	19.31	19.92	19.92	81,000
Feb 26, 2026	20.82	22.25	19.14	21.95	21.95	119,500
Feb 25, 2026	20.68	23.00	19.73	22.40	22.40	296,700
Feb 24, 2026	17.30	17.75	16.95	17.38	17.38	73,500
Feb 23, 2026	17.10	17.71	16.63	17.21	17.21	57,800
Feb 20, 2026	18.36	18.36	17.04	17.16	17.16	85,000
Feb 19, 2026	18.11	19.10	17.90	18.64	18.64	42,300
Feb 18, 2026	18.14	18.49	17.00	18.29	18.29	81,300
Feb 17, 2026	17.88	17.88	16.17	17.77	17.77	59,600
Feb 13, 2026	18.20	18.48	17.42	18.07	18.07	44,200
Feb 12, 2026	18.20	18.61	17.45	17.87	17.87	53,300
Feb 11, 2026	16.97	18.60	16.92	18.50	18.50	180,000
Feb 10, 2026	16.10	16.15	15.67	15.82	15.82	99,200
Feb 9, 2026	16.40	16.91	16.05	16.37	16.37	38,700
Feb 6, 2026	16.20	16.96	16.20	16.80	16.80	52,600
Feb 5, 2026	15.07	16.42	15.00	15.66	15.66	128,700
Feb 4, 2026	16.85	17.90	16.30	17.06	17.06	118,100
Feb 3, 2026	15.46	17.00	15.46	16.49	16.49	123,500
Feb 2, 2026	15.29	15.50	14.74	14.83	14.83	70,200
Jan 30, 2026	16.26	16.80	14.50	15.05	15.05	138,600
Jan 29, 2026	17.67	17.67	15.86	16.83	16.83	112,000
Jan 28, 2026	18.78	18.78	16.78	17.77	17.77	110,800
Jan 27, 2026	18.53	18.78	17.60	18.78	18.78	53,700
Jan 26, 2026	20.22	20.29	18.11	18.35	18.35	129,100
Jan 23, 2026	19.50	20.60	19.50	20.05	20.05	131,900
Jan 22, 2026	17.00	17.95	16.50	17.29	17.29	89,700
Jan 21, 2026	18.74	19.02	16.97	17.40	17.40	86,100
Jan 20, 2026	16.93	19.03	16.70	18.50	18.50	119,700
Jan 19, 2026	17.00	17.98	16.20	16.76	16.76	50,300
Jan 16, 2026	17.83	18.30	15.78	17.21	17.21	257,100
Jan 15, 2026	23.00	23.00	19.22	19.94	19.94	154,400
Jan 14, 2026	20.94	23.35	20.35	22.82	22.82	102,900
Jan 13, 2026	22.47	22.50	20.98	21.80	21.80	53,000
Jan 12, 2026	20.00	22.02	19.60	21.77	21.77	103,900
Jan 9, 2026	18.75	19.85	17.82	18.68	18.68	56,600
Jan 8, 2026	20.77	20.77	18.16	18.52	18.52	120,400
Jan 7, 2026	22.23	22.80	21.11	22.01	22.01	88,900
Jan 6, 2026	21.79	22.80	21.67	22.27	22.27	74,600
Jan 5, 2026	20.13	21.33	18.88	21.19	21.19	58,200
Jan 2, 2026	18.43	19.56	18.30	19.56	19.56	40,200
Dec 31, 2025	18.50	18.86	17.97	18.05	18.05	44,800
Dec 30, 2025	18.45	19.30	18.31	18.52	18.52	51,800
Dec 29, 2025	18.45	18.60	17.60	18.39	18.39	29,800
Dec 24, 2025	18.50	18.92	17.66	18.50	18.50	39,000
Dec 23, 2025	19.50	19.75	18.21	18.73	18.73	103,300
Dec 22, 2025	17.46	19.50	17.46	18.54	18.54	95,800
Dec 19, 2025	16.40	18.15	16.40	16.86	16.86	78,600
Dec 18, 2025	14.71	16.10	14.38	15.99	15.99	79,800
Dec 17, 2025	15.07	16.70	14.63	14.85	14.85	122,600
Dec 16, 2025	14.42	14.42	13.42	14.07	14.07	99,700
Dec 15, 2025	15.57	15.57	13.65	14.25	14.25	58,000
Dec 12, 2025	15.87	16.31	14.68	15.20	15.20	55,900
Dec 11, 2025	16.00	16.22	14.73	16.22	16.22	70,900
Dec 10, 2025	16.82	17.10	15.92	16.20	16.20	54,600
Dec 9, 2025	14.25	17.00	13.88	16.34	16.34	152,100
Dec 8, 2025	13.35	15.20	13.35	14.47	14.47	102,400
Dec 5, 2025	14.01	14.15	12.98	13.14	13.14	89,100
Dec 4, 2025	14.22	14.33	13.27	14.00	14.00	37,000
Dec 3, 2025	14.12	14.17	13.45	14.06	14.06	77,000
Dec 2, 2025	16.07	16.07	13.88	14.60	14.60	102,100
Dec 1, 2025	16.40	16.40	15.26	16.15	16.15	77,800
Nov 28, 2025	14.74	16.13	14.47	15.54	15.54	59,500
Nov 27, 2025	14.80	15.09	14.67	15.09	15.09	11,000
Nov 26, 2025	14.00	15.21	13.35	14.89	14.89	149,900
Nov 25, 2025	14.66	16.12	13.76	14.00	14.00	159,300
Nov 24, 2025	13.30	14.52	12.96	13.97	13.97	96,500
Nov 21, 2025	12.75	14.00	12.50	13.67	13.67	202,400
Nov 20, 2025	15.00	16.40	13.16	13.27	13.27	254,900
Nov 19, 2025	12.50	15.28	12.50	14.67	14.67	535,400
Nov 18, 2025	10.81	11.88	10.60	10.80	10.80	203,500
Nov 17, 2025	11.00	11.75	9.65	11.26	11.26	586,100
Nov 14, 2025	7.91	9.14	7.45	8.49	8.49	261,400
Nov 13, 2025	8.50	9.00	7.99	8.26	8.26	245,900
Nov 12, 2025	8.27	8.42	8.02	8.30	8.30	41,100
Nov 11, 2025	8.20	8.46	8.09	8.27	8.27	69,000
Nov 10, 2025	7.77	8.54	7.66	8.11	8.11	240,900
Nov 7, 2025	6.99	7.79	6.80	7.56	7.56	139,400
Nov 6, 2025	7.40	7.40	6.90	7.25	7.25	48,500
Nov 5, 2025	6.65	7.37	6.65	7.37	7.37	94,400
Nov 4, 2025	7.15	7.32	6.58	6.65	6.65	245,100
Nov 3, 2025	9.47	9.75	6.51	7.45	7.45	584,300
Oct 31, 2025	8.78	9.16	8.51	9.04	9.04	128,700
Oct 30, 2025	8.04	8.94	7.81	8.76	8.76	276,900

Mobilize your Website

View Site in Mobile | Classic

Share by: