Sigma Lithium Corporation (TSXV:SGML)
Canada
· Delayed Price · Currency is CAD 6.41
-0.51 (-7.37%)
May 30, 2025, 3:58 PM EDT
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.12 | 7.12 | 6.40 | 6.41 | 6.41 | -7.37% | 64,700 |
| May 29, 2025 | 7.45 | 7.45 | 6.92 | 6.92 | 6.92 | -5.08% | 105,618 |
| May 28, 2025 | 7.77 | 7.77 | 7.20 | 7.29 | 7.29 | -4.71% | 60,100 |
| May 27, 2025 | 8.11 | 8.11 | 7.56 | 7.65 | 7.65 | -9.47% | 73,600 |
| May 26, 2025 | 8.53 | 8.53 | 8.01 | 8.45 | 8.45 | 4.58% | 19,300 |
| May 23, 2025 | 8.14 | 8.50 | 7.86 | 8.08 | 8.08 | -2.06% | 23,841 |
| May 22, 2025 | 7.72 | 8.25 | 7.25 | 8.25 | 8.25 | 8.55% | 56,140 |
| May 21, 2025 | 8.12 | 8.16 | 7.52 | 7.60 | 7.60 | -5.82% | 55,402 |
| May 20, 2025 | 8.65 | 8.65 | 8.04 | 8.07 | 8.07 | -12.09% | 102,811 |
| May 16, 2025 | 9.71 | 9.72 | 9.05 | 9.18 | 9.18 | -5.07% | 73,900 |
| May 15, 2025 | 10.50 | 10.50 | 9.60 | 9.67 | 9.67 | -7.55% | 27,700 |
| May 14, 2025 | 10.88 | 10.88 | 10.33 | 10.46 | 10.46 | -3.95% | 10,300 |
| May 13, 2025 | 10.84 | 11.09 | 10.37 | 10.89 | 10.89 | 5.22% | 26,230 |
| May 12, 2025 | 10.71 | 10.74 | 10.35 | 10.35 | 10.35 | 4.12% | 18,312 |
| May 9, 2025 | 10.41 | 10.65 | 9.85 | 9.94 | 9.94 | -3.68% | 16,002 |
| May 8, 2025 | 9.96 | 10.39 | 9.76 | 10.32 | 10.32 | 6.39% | 19,700 |
| May 7, 2025 | 10.05 | 10.05 | 9.30 | 9.70 | 9.70 | -4.34% | 16,500 |
| May 6, 2025 | 10.71 | 10.71 | 10.14 | 10.14 | 10.14 | -6.11% | 14,000 |
| May 5, 2025 | 11.69 | 11.69 | 10.80 | 10.80 | 10.80 | -5.84% | 8,430 |
| May 2, 2025 | 11.35 | 11.58 | 11.08 | 11.47 | 11.47 | 0.53% | 2,900 |
| May 1, 2025 | 11.28 | 11.41 | 11.22 | 11.41 | 11.41 | 2.79% | 4,300 |
| Apr 30, 2025 | 11.35 | 11.35 | 10.87 | 11.10 | 11.10 | -2.20% | 3,200 |
| Apr 29, 2025 | 11.39 | 11.39 | 11.34 | 11.35 | 11.35 | -0.35% | 10,200 |
| Apr 28, 2025 | 11.40 | 11.56 | 11.28 | 11.39 | 11.39 | -0.26% | 5,200 |
| Apr 25, 2025 | 11.94 | 11.94 | 11.10 | 11.42 | 11.42 | 0.18% | 4,300 |
| Apr 24, 2025 | 10.98 | 11.56 | 10.98 | 11.40 | 11.40 | 4.01% | 10,900 |
| Apr 23, 2025 | 11.10 | 11.80 | 10.95 | 10.96 | 10.96 | 3.01% | 14,706 |
| Apr 22, 2025 | 10.00 | 10.82 | 9.94 | 10.64 | 10.64 | 9.69% | 14,100 |
| Apr 21, 2025 | 9.37 | 9.73 | 9.37 | 9.70 | 9.70 | - | 2,700 |
| Apr 17, 2025 | 11.16 | 11.16 | 9.49 | 9.70 | 9.70 | -9.68% | 6,700 |
| Apr 16, 2025 | 11.00 | 11.10 | 10.72 | 10.74 | 10.74 | -4.19% | 5,400 |
| Apr 15, 2025 | 11.14 | 11.44 | 11.14 | 11.21 | 11.21 | -3.69% | 4,800 |
| Apr 14, 2025 | 12.50 | 12.50 | 11.15 | 11.64 | 11.64 | 4.77% | 13,400 |
| Apr 11, 2025 | 11.32 | 11.49 | 10.87 | 11.11 | 11.11 | 0.09% | 3,835 |
| Apr 10, 2025 | 12.06 | 12.06 | 11.03 | 11.10 | 11.10 | -9.02% | 5,600 |
| Apr 9, 2025 | 10.86 | 12.41 | 9.99 | 12.20 | 12.20 | 17.08% | 53,400 |
| Apr 8, 2025 | 11.69 | 11.69 | 10.25 | 10.42 | 10.42 | -5.62% | 23,708 |
| Apr 7, 2025 | 10.14 | 11.51 | 10.12 | 11.04 | 11.04 | 1.85% | 50,616 |
| Apr 4, 2025 | 12.28 | 12.67 | 10.72 | 10.84 | 10.84 | -13.97% | 34,849 |
| Apr 3, 2025 | 13.75 | 13.75 | 12.56 | 12.60 | 12.60 | -11.14% | 18,600 |
| Apr 2, 2025 | 14.58 | 14.58 | 13.66 | 14.18 | 14.18 | -2.41% | 12,212 |
| Apr 1, 2025 | 15.33 | 15.33 | 14.49 | 14.53 | 14.53 | -3.13% | 5,642 |
| Mar 31, 2025 | 16.00 | 16.00 | 14.90 | 15.00 | 15.00 | -8.93% | 8,344 |
| Mar 28, 2025 | 16.59 | 16.75 | 16.10 | 16.47 | 16.47 | 0.92% | 6,609 |
| Mar 27, 2025 | 16.15 | 16.46 | 16.15 | 16.32 | 16.32 | -0.43% | 1,600 |
| Mar 26, 2025 | 16.60 | 16.60 | 16.19 | 16.39 | 16.39 | -1.74% | 2,701 |
| Mar 25, 2025 | 17.01 | 17.01 | 16.60 | 16.68 | 16.68 | -0.18% | 1,300 |
| Mar 24, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1.46% | 105 |
| Mar 21, 2025 | 16.51 | 16.78 | 16.40 | 16.47 | 16.47 | -0.84% | 2,304 |
| Mar 20, 2025 | 16.98 | 16.99 | 16.59 | 16.61 | 16.61 | -4.27% | 2,900 |