Sigma Lithium Resources

SGML
🏛️ Estados Unidos →
6.80
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 31.22 32.32 30.81 31.53 0.7M
2023-12-28 31.86 32.10 31.17 31.78 0.4M
2023-12-27 33.11 33.13 31.50 32.11 0.8M
2023-12-26 32.77 34.31 32.58 33.10 1.1M
2023-12-22 33.50 33.94 32.56 32.79 0.5M
2023-12-21 31.50 33.91 31.39 33.20 2.3M
2023-12-20 30.75 32.87 30.50 31.67 2.4M
2023-12-19 30.18 32.20 29.96 30.37 2.2M
2023-12-18 26.88 30.06 25.70 29.48 2.5M
2023-12-15 27.41 27.85 26.62 26.65 1.6M
2023-12-14 29.14 29.14 26.49 26.93 2.2M
2023-12-13 27.68 28.22 26.75 28.02 1.6M
2023-12-12 28.29 28.59 27.52 27.73 0.5M
2023-12-11 29.03 29.03 27.76 28.22 0.7M
2023-12-08 29.61 30.42 29.42 29.43 0.9M
2023-12-07 28.46 30.08 28.46 29.18 0.8M
2023-12-06 28.40 30.05 28.40 28.41 1.0M
2023-12-05 29.41 29.43 26.52 28.09 2.3M
2023-12-04 30.29 30.94 29.33 29.88 0.6M
2023-12-01 29.98 31.28 29.13 31.12 1.0M
2023-11-30 29.44 30.05 29.30 29.99 1.1M
2023-11-29 29.74 30.48 28.82 29.32 0.6M
2023-11-28 28.31 29.90 28.12 29.70 1.1M
2023-11-27 28.65 29.42 28.20 28.35 0.8M
2023-11-24 28.71 30.00 28.52 29.50 0.5M
2023-11-22 27.98 28.65 27.98 28.39 0.5M
2023-11-21 29.20 29.89 28.15 28.69 1.4M
2023-11-20 30.45 30.82 29.05 29.25 1.3M
2023-11-17 27.53 30.21 27.31 29.92 2.1M
2023-11-16 27.29 27.85 25.99 26.82 2.2M
2023-11-15 25.67 28.75 25.09 27.08 3.2M
2023-11-14 23.82 25.41 23.61 24.73 1.9M
2023-11-13 22.00 23.03 21.37 22.92 1.3M
2023-11-10 22.42 22.42 21.20 21.77 0.7M
2023-11-09 23.03 23.89 21.88 22.20 1.1M
2023-11-08 24.50 24.89 22.95 23.02 0.9M
2023-11-07 24.76 25.00 24.14 24.75 0.7M
2023-11-06 26.10 26.44 24.79 25.00 0.5M
2023-11-03 25.58 26.58 25.41 25.91 1.0M
2023-11-02 26.16 26.23 24.55 25.54 1.0M
2023-11-01 25.80 26.25 23.76 25.59 1.5M
2023-10-31 25.34 25.85 24.20 24.45 1.2M
2023-10-30 28.05 28.59 25.08 25.36 1.0M
2023-10-27 27.22 28.06 26.47 27.74 1.1M
2023-10-26 25.95 27.22 25.42 26.42 1.0M
2023-10-25 26.01 26.48 25.15 25.89 0.4M
2023-10-24 26.00 26.96 26.00 26.37 0.9M
2023-10-23 24.54 25.97 23.81 25.85 1.2M
2023-10-20 25.18 25.52 24.00 24.76 1.7M
2023-10-19 27.20 27.20 24.81 25.92 1.9M
2023-10-18 28.27 28.32 27.10 27.20 0.6M
2023-10-17 27.80 29.46 27.26 28.85 0.8M
2023-10-16 27.20 29.57 26.90 28.63 1.3M
2023-10-13 26.07 27.39 26.02 27.10 1.6M
2023-10-12 27.22 27.26 25.72 26.11 1.2M
2023-10-11 28.37 28.58 26.27 26.98 1.1M
2023-10-10 28.44 29.09 27.84 28.34 1.1M
2023-10-09 27.06 28.67 26.45 28.37 1.6M
2023-10-06 27.12 28.23 25.95 27.56 2.3M
2023-10-05 28.87 28.99 25.02 27.75 6.1M
2023-10-04 29.20 30.02 27.81 29.88 1.4M
2023-10-03 29.60 30.60 29.16 29.67 0.8M
2023-10-02 32.20 32.20 29.98 30.33 1.5M
2023-09-29 32.94 33.10 31.88 32.44 1.8M
2023-09-28 32.69 34.31 31.09 32.09 2.2M
2023-09-27 32.85 33.44 32.22 32.86 0.8M
2023-09-26 33.86 34.63 32.77 33.00 1.3M
2023-09-25 34.44 34.92 33.95 34.44 0.6M
2023-09-22 35.83 36.50 34.32 34.74 1.2M
2023-09-21 36.39 36.39 34.05 35.70 1.3M
2023-09-20 38.46 38.70 36.55 36.73 1.1M
2023-09-19 38.89 39.38 38.03 38.45 1.1M
2023-09-18 37.64 39.12 37.32 38.65 1.0M
2023-09-15 36.84 37.93 36.55 37.70 0.8M
2023-09-14 37.25 37.61 36.57 36.86 0.8M
2023-09-13 35.00 38.28 34.87 36.54 2.7M
2023-09-12 33.00 33.34 31.72 32.13 0.7M
2023-09-11 32.05 33.71 32.05 33.11 0.3M
2023-09-08 32.75 32.89 31.79 32.02 0.3M
2023-09-07 32.64 32.99 31.93 32.59 0.3M
2023-09-06 35.24 35.24 32.30 32.93 0.7M
2023-09-05 32.24 34.98 32.24 34.61 1.1M
2023-09-01 30.99 32.38 30.99 31.82 0.7M
2023-08-31 29.87 30.81 29.65 30.64 0.6M
2023-08-30 30.78 31.00 29.44 29.99 1.5M
2023-08-29 30.31 31.30 29.88 30.92 1.0M
2023-08-28 31.47 32.39 30.58 30.61 0.7M
2023-08-25 32.39 32.42 31.13 32.02 0.9M
2023-08-24 33.55 33.75 32.32 32.38 0.4M
2023-08-23 32.32 33.58 32.22 33.38 0.6M
2023-08-22 34.55 34.90 32.87 32.93 0.5M
2023-08-21 33.66 35.03 33.66 34.16 0.7M
2023-08-18 33.09 34.00 32.81 33.57 0.7M
2023-08-17 34.15 34.15 33.12 33.61 0.5M
2023-08-16 33.07 34.22 33.07 33.72 0.6M
2023-08-15 33.84 34.51 33.11 33.59 0.8M
2023-08-14 35.06 35.37 33.75 34.18 0.9M
2023-08-11 35.37 35.95 35.17 35.59 0.4M
2023-08-10 36.07 36.35 35.31 35.95 0.3M
2023-08-09 36.55 37.00 35.92 36.12 0.4M
2023-08-08 36.08 36.66 35.80 36.43 0.3M
2023-08-07 37.59 37.65 36.13 36.32 0.4M
2023-08-04 37.33 37.67 36.69 37.51 0.4M
2023-08-03 36.77 37.34 36.21 37.19 0.5M
2023-08-02 36.91 37.53 36.08 36.78 0.6M
2023-08-01 38.41 39.01 37.37 37.54 0.6M
2023-07-31 39.95 40.26 38.68 39.03 1.1M
2023-07-28 36.31 39.70 36.25 39.14 2.2M
2023-07-27 37.41 37.59 35.88 36.07 0.9M
2023-07-26 37.05 38.17 36.71 37.30 0.7M
2023-07-25 36.28 38.20 36.28 37.17 0.7M
2023-07-24 36.80 36.80 34.76 36.12 1.2M
2023-07-21 37.90 38.17 35.74 36.83 1.0M
2023-07-20 38.52 38.79 37.75 38.03 0.5M
2023-07-19 39.60 39.79 37.50 38.86 0.9M
2023-07-18 40.58 41.38 39.68 39.75 0.5M
2023-07-17 39.26 41.19 39.10 40.54 0.7M
2023-07-14 40.07 40.10 39.16 39.36 0.3M
2023-07-13 40.96 41.41 39.87 40.19 0.5M
2023-07-12 41.31 41.90 40.15 40.70 0.3M
2023-07-11 41.30 41.31 40.23 40.77 0.2M
2023-07-10 39.99 41.36 38.73 41.11 0.5M
2023-07-07 39.35 40.75 39.23 39.99 0.4M
2023-07-06 38.80 39.60 37.80 39.44 0.5M
2023-07-05 39.93 40.20 39.03 39.36 0.3M
2023-07-03 40.95 41.18 38.71 39.89 0.2M
2023-06-30 39.60 40.46 38.75 40.30 0.8M
2023-06-29 37.94 39.05 37.59 38.69 0.4M
2023-06-28 36.00 38.07 35.39 37.83 0.8M
2023-06-27 36.90 36.90 35.90 36.30 0.6M
2023-06-26 36.72 37.32 35.55 36.31 0.6M
2023-06-23 37.07 37.57 36.32 36.70 0.6M
2023-06-22 38.18 38.70 37.54 37.84 0.5M
2023-06-21 38.63 39.90 37.94 38.69 1.0M
2023-06-20 38.64 39.47 37.32 39.19 0.9M
2023-06-16 40.21 40.40 38.57 38.73 0.7M
2023-06-15 38.20 40.47 37.75 39.63 1.0M
2023-06-14 41.85 41.85 38.18 38.32 0.9M
2023-06-13 41.17 43.18 40.90 41.30 0.9M
2023-06-12 41.94 41.94 40.52 40.92 0.5M
2023-06-09 41.66 41.88 40.56 41.78 0.3M
2023-06-08 41.55 41.86 40.23 41.54 0.4M
2023-06-07 41.55 42.17 41.02 41.07 0.3M
2023-06-06 40.90 42.40 40.68 41.54 0.7M
2023-06-05 39.84 41.28 39.62 40.87 0.6M
2023-06-02 40.87 41.15 39.02 39.76 0.5M
2023-06-01 38.00 39.85 36.85 39.81 0.5M
2023-05-31 38.09 38.31 37.05 37.62 0.4M
2023-05-30 39.73 39.96 37.68 38.49 0.5M
2023-05-26 38.50 40.16 38.23 39.54 0.5M
2023-05-25 39.16 39.39 37.54 38.01 0.4M
2023-05-24 39.16 39.29 38.18 39.08 0.4M
2023-05-23 40.08 41.08 39.27 39.62 0.6M
2023-05-22 40.48 40.90 38.94 40.55 0.5M
2023-05-19 41.76 41.96 39.88 40.35 0.7M
2023-05-18 41.35 41.88 40.16 41.24 0.8M
2023-05-17 40.70 42.79 40.27 42.40 1.0M
2023-05-16 40.85 41.76 40.13 40.41 0.8M
2023-05-15 39.39 41.50 39.39 40.91 1.0M
2023-05-12 39.20 39.84 38.53 39.42 0.4M
2023-05-11 38.99 39.80 37.99 39.40 0.6M
2023-05-10 39.17 39.55 38.11 39.35 0.9M
2023-05-09 37.25 38.30 37.15 37.74 0.3M
2023-05-08 37.52 38.35 37.16 37.73 0.6M
2023-05-05 34.72 36.93 34.72 36.84 0.6M
2023-05-04 33.55 34.82 33.29 34.46 0.7M
2023-05-03 34.07 34.74 32.83 33.37 0.9M
2023-05-02 33.85 34.36 33.44 34.00 0.5M
2023-05-01 34.67 35.34 33.68 34.32 0.4M
2023-04-28 33.10 34.90 32.85 34.81 0.6M
2023-04-27 33.68 33.69 32.82 33.47 0.6M
2023-04-26 34.67 34.67 33.68 33.77 0.6M
2023-04-25 35.32 35.65 33.84 34.26 0.6M
2023-04-24 35.50 36.00 34.63 35.97 0.6M
2023-04-21 34.00 35.85 33.95 35.31 1.2M
2023-04-20 36.34 36.44 33.40 34.12 1.7M
2023-04-19 37.68 37.79 36.34 36.65 0.5M
2023-04-18 39.71 39.77 37.26 37.72 0.7M
2023-04-17 40.00 40.01 38.15 38.78 0.7M
2023-04-14 38.85 40.20 38.78 39.90 0.9M
2023-04-13 37.28 39.09 37.22 38.55 0.8M
2023-04-12 37.30 37.58 36.11 37.20 0.6M
2023-04-11 36.69 37.75 36.45 36.89 0.6M
2023-04-10 36.09 36.29 34.62 36.13 0.5M
2023-04-06 35.71 36.20 35.13 36.07 0.6M
2023-04-05 36.82 36.96 35.06 35.57 0.7M
2023-04-04 38.20 38.29 36.41 37.36 0.7M
2023-04-03 38.31 40.30 37.83 38.13 0.8M
2023-03-31 38.83 38.96 37.37 37.62 0.6M
2023-03-30 38.59 39.00 37.50 38.36 0.6M
2023-03-29 37.07 37.87 35.92 37.62 0.6M
2023-03-28 35.99 39.04 35.42 36.95 2.2M
2023-03-27 33.08 34.75 32.76 34.09 0.6M
2023-03-24 32.45 33.97 31.57 33.54 0.7M
2023-03-23 34.41 35.59 32.87 32.90 0.8M
2023-03-22 35.10 35.10 33.69 34.53 0.8M
2023-03-21 34.75 36.57 33.81 35.27 2.1M
2023-03-20 33.10 37.20 33.05 36.50 2.1M
2023-03-17 34.00 34.00 32.80 33.27 0.6M
2023-03-16 32.30 34.37 31.94 34.09 0.5M
2023-03-15 33.51 33.85 32.25 32.52 0.8M
2023-03-14 33.98 35.22 33.77 34.55 0.5M
2023-03-13 33.25 34.06 32.88 33.59 0.5M
2023-03-10 34.11 34.91 33.20 34.18 0.6M
2023-03-09 35.42 36.08 33.33 34.03 0.9M
2023-03-08 34.95 36.00 34.40 35.42 0.4M
2023-03-07 36.21 36.49 34.72 34.86 0.7M
2023-03-06 37.93 37.93 35.86 36.66 0.7M
2023-03-03 35.11 37.68 34.59 37.50 1.7M
2023-03-02 32.58 35.76 32.56 35.02 1.1M
2023-03-01 36.16 36.62 35.02 35.73 0.9M
2023-02-28 36.79 38.00 35.37 35.96 1.1M
2023-02-27 35.48 36.77 34.95 36.70 1.0M
2023-02-24 33.44 35.60 32.48 34.94 1.1M
2023-02-23 35.67 35.76 33.48 34.31 0.9M
2023-02-22 34.63 36.40 32.09 35.56 1.9M
2023-02-21 35.25 35.55 32.64 34.23 3.8M
2023-02-17 30.66 30.66 28.78 29.48 1.0M
2023-02-16 29.91 31.45 29.62 30.35 0.4M
2023-02-15 29.38 30.29 28.95 30.20 0.3M
2023-02-14 29.58 29.99 28.69 29.91 0.4M
2023-02-13 28.43 29.65 28.17 29.40 0.4M
2023-02-10 28.04 28.88 28.02 28.28 0.4M
2023-02-09 29.84 29.96 28.57 28.57 0.3M
2023-02-08 28.94 29.49 28.73 29.41 0.3M
2023-02-07 28.47 29.84 28.47 28.71 0.5M
2023-02-06 29.88 30.17 28.28 28.50 0.9M
2023-02-03 32.10 32.94 29.84 30.18 0.7M
2023-02-02 31.93 33.21 31.76 32.41 1.0M
2023-02-01 31.40 31.88 30.11 31.51 0.4M
2023-01-31 29.60 31.38 29.60 30.50 0.4M
2023-01-30 30.35 31.07 29.30 29.56 0.4M
2023-01-27 30.97 32.22 29.96 30.69 0.5M
2023-01-26 30.52 31.13 29.93 30.94 0.4M
2023-01-25 31.20 31.20 29.63 30.20 0.4M
2023-01-24 30.63 32.68 30.63 31.21 0.6M
2023-01-23 31.69 31.96 29.62 31.58 0.5M
2023-01-20 30.35 31.46 30.00 30.51 0.4M
2023-01-19 31.50 31.69 29.38 29.65 0.5M
2023-01-18 30.22 31.86 29.97 31.58 0.6M
2023-01-17 30.58 30.78 29.11 29.71 0.4M
2023-01-13 28.96 30.90 28.82 30.19 0.7M
2023-01-12 27.77 29.09 27.66 28.53 0.6M
2023-01-11 25.66 28.12 25.66 27.78 0.6M
2023-01-10 26.57 27.39 25.43 25.77 0.6M
2023-01-09 27.76 28.28 26.48 26.88 0.8M
2023-01-06 26.50 27.78 26.00 26.96 0.7M
2023-01-05 25.05 26.31 25.00 25.83 0.5M
2023-01-04 25.65 26.57 24.07 25.85 0.9M
2023-01-03 28.80 29.37 25.15 25.37 0.9M