Sigma Lithium Corporation (TSXV:SGML)
Canada flag Canada · Delayed Price · Currency is CAD
6.31
-0.04 (-0.63%)
Jun 27, 2025, 3:58 PM EDT

Sigma Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20256.436.456.136.316.31-0.63%32,200
Jun 26, 20255.906.495.906.356.357.63%80,108
Jun 25, 20256.246.245.855.905.90-5.60%82,240
Jun 24, 20256.426.486.256.256.25-1.26%98,646
Jun 23, 20256.416.596.306.336.33-3.95%30,005
Jun 20, 20256.796.796.456.596.59-6.39%41,000
Jun 19, 20256.867.056.807.047.043.83%7,400
Jun 18, 20256.796.976.786.786.78-1.60%9,600
Jun 17, 20256.867.006.466.896.89-0.14%36,428
Jun 16, 20256.957.296.866.906.901.17%17,500
Jun 13, 20256.957.086.806.826.82-3.26%47,239
Jun 12, 20257.507.506.907.057.05-6.00%54,700
Jun 11, 20257.807.857.427.507.50-3.47%19,024
Jun 10, 20257.658.107.307.777.771.97%47,900
Jun 9, 20257.307.887.297.627.627.02%96,900
Jun 6, 20257.257.307.057.127.121.42%24,244
Jun 5, 20256.967.206.857.027.023.24%30,800
Jun 4, 20257.017.176.706.806.80-1.31%28,500
Jun 3, 20256.606.976.256.896.898.50%68,530
Jun 2, 20256.626.646.216.356.35-0.94%64,200
May 30, 20257.127.126.406.416.41-7.37%64,700
May 29, 20257.457.456.926.926.92-5.08%105,618
May 28, 20257.777.777.207.297.29-4.71%60,100
May 27, 20258.118.117.567.657.65-9.47%73,600
May 26, 20258.538.538.018.458.454.58%19,300
May 23, 20258.148.507.868.088.08-2.06%23,841
May 22, 20257.728.257.258.258.258.55%56,140
May 21, 20258.128.167.527.607.60-5.82%55,402
May 20, 20258.658.658.048.078.07-12.09%102,811
May 16, 20259.719.729.059.189.18-5.07%73,900
May 15, 202510.5010.509.609.679.67-7.55%27,700
May 14, 202510.8810.8810.3310.4610.46-3.95%10,300
May 13, 202510.8411.0910.3710.8910.895.22%26,230
May 12, 202510.7110.7410.3510.3510.354.12%18,312
May 9, 202510.4110.659.859.949.94-3.68%16,002
May 8, 20259.9610.399.7610.3210.326.39%19,700
May 7, 202510.0510.059.309.709.70-4.34%16,500
May 6, 202510.7110.7110.1410.1410.14-6.11%14,000
May 5, 202511.6911.6910.8010.8010.80-5.84%8,430
May 2, 202511.3511.5811.0811.4711.470.53%2,900
May 1, 202511.2811.4111.2211.4111.412.79%4,300
Apr 30, 202511.3511.3510.8711.1011.10-2.20%3,200
Apr 29, 202511.3911.3911.3411.3511.35-0.35%10,200
Apr 28, 202511.4011.5611.2811.3911.39-0.26%5,200
Apr 25, 202511.9411.9411.1011.4211.420.18%4,300
Apr 24, 202510.9811.5610.9811.4011.404.01%10,900
Apr 23, 202511.1011.8010.9510.9610.963.01%14,706
Apr 22, 202510.0010.829.9410.6410.649.69%14,100
Apr 21, 20259.379.739.379.709.70-2,700
Apr 17, 202511.1611.169.499.709.70-9.68%6,700