14.65
price up icon1.31%   0.19
after-market アフターアワーズ: 14.86 0.21 +1.43%
loading

Sigma Lithium Corporation (SGML) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $14.71 $13.89 $0.82 647,248.0 +1.31%
2024-11-20 $14.55 $13.66 $0.89 578,785.0 +4.18%
2024-11-19 $14.21 $13.28 $0.93 628,740.0 +2.74%
2024-11-18 $13.56 $12.66 $0.8979 660,196.0 +4.40%
2024-11-15 $13.02 $11.39 $1.63 2,316,228.0 -1.60%
2024-11-14 $14.77 $13.02 $1.75 743,664.0 -8.93%
2024-11-13 $14.76 $13.81 $0.95 1,268,905.0 +6.25%
2024-11-12 $13.99 $13.22 $0.77 740,231.0 -0.44%
2024-11-11 $13.67 $12.58 $1.09 679,550.0 +7.65%
2024-11-08 $12.94 $12.41 $0.53 434,244.0 -2.31%
2024-11-07 $13.66 $12.96 $0.70 478,485.0 -1.89%
2024-11-06 $13.50 $12.24 $1.26 844,626.0 -0.75%
2024-11-05 $14.02 $13.30 $0.72 701,823.0 -3.55%
2024-11-04 $14.23 $13.51 $0.72 726,824.0 +0.36%
2024-11-01 $14.38 $13.48 $0.9031 521,966.0 +1.40%
2024-10-31 $14.40 $13.46 $0.94 794,257.0 -4.03%
2024-10-30 $14.85 $14.03 $0.8246 578,181.0 -3.08%
2024-10-29 $15.55 $14.50 $1.05 820,871.0 -1.75%
2024-10-28 $15.21 $14.24 $0.9652 946,972.0 +4.72%
2024-10-25 $14.98 $14.18 $0.805 624,105.0 -2.87%
2024-10-24 $14.82 $13.95 $0.87 572,132.0 +2.81%
2024-10-23 $14.78 $13.96 $0.815 824,153.0 -2.60%

Sigma Lithium Corporation (SGML) 株の年ごとの株価履歴

この詳細な分析では、Sigma Lithium Corporation株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSGML株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Sigma Lithium Corporation株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のSigma Lithium Corporation (SGML) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $14.77 $11.39 $3.38 12,618,763.0 +7.88%
2024-10 $15.55 $12.29 $3.27 18,551,611.0 +9.87%
2024-09 $13.00 $9.15 $3.85 17,518,567.0 +16.06%
2024-08 $11.57 $8.47 $3.10 21,703,638.0 -2.56%
2024-07 $12.83 $10.67 $2.16 13,714,053.0 -9.14%
2024-06 $15.55 $11.78 $3.77 13,698,389.0 -21.32%
2024-05 $19.20 $14.16 $5.04 21,655,545.0 +6.40%
2024-04 $15.99 $12.51 $3.48 19,951,814.0 +10.88%
2024-03 $16.36 $11.42 $4.94 25,122,107.0 -8.86%
2024-02 $20.35 $10.46 $9.89 40,822,976.0 -29.11%
2024-01 $31.85 $19.68 $12.17 21,821,283.0 -36.38%

2023年のSigma Lithium Corporation (SGML) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $34.30 $25.70 $8.60 26,190,589.0 +5.14%
2023-11 $30.82 $21.20 $9.62 25,528,532.0 +22.66%
2023-10 $32.20 $23.81 $8.39 31,951,123.0 -24.63%
2023-09 $39.38 $30.99 $8.39 20,695,589.0 +5.87%
2023-08 $39.01 $29.44 $9.57 14,218,902.0 -21.50%
2023-07 $41.90 $34.76 $7.14 13,516,845.0 -3.15%
2023-06 $43.18 $35.39 $7.79 13,498,879.0 +7.12%
2023-05 $42.79 $32.83 $9.96 13,300,507.0 +8.07%
2023-04 $40.30 $32.82 $7.48 14,056,282.0 -7.47%
2023-03 $39.04 $31.57 $7.47 20,850,611.0 +4.62%
2023-02 $38.00 $28.02 $9.98 16,641,431.0 +17.90%
2023-01 $32.68 $24.07 $8.61 11,327,243.0 +8.08%

2022年のSigma Lithium Corporation (SGML) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $38.19 $26.30 $11.89 12,965,276.0 -17.73%
2022-11 $37.25 $27.73 $9.52 13,884,648.0 -4.03%
2022-10 $39.93 $26.43 $13.50 17,652,625.0 +31.45%
2022-09 $29.50 $20.15 $9.35 18,042,578.0 +17.76%
2022-08 $25.59 $17.19 $8.40 12,438,129.0 +30.90%
2022-07 $17.93 $13.28 $4.65 4,889,019.0 +14.55%
2022-06 $18.34 $14.05 $4.29 11,119,830.0 -7.56%
2022-05 $19.99 $12.71 $7.28 9,330,503.0 +5.44%
2022-04 $19.48 $13.90 $5.58 10,395,549.0 +16.26%
2022-03 $15.22 $10.02 $5.20 6,822,421.0 +22.88%
2022-02 $11.10 $8.76 $2.34 3,207,747.0 +14.85%
2022-01 $12.30 $8.39 $3.91 5,503,567.0 -7.49%
$7.62
price up icon 0.13%
other_industrial_metals_mining SKE
$9.00
price up icon 4.05%
other_industrial_metals_mining LAC
$3.88
price up icon 6.30%
$112.97
price up icon 0.53%
other_industrial_metals_mining MP
$18.73
price up icon 2.74%
大文字化:     |  ボリューム (24 時間):