Skip to main content
logo
Sigma Lithium Corporation (TSXV:SGML)
Canada flag Canada · Delayed Price · Currency is CAD
26.93
-0.64 (-2.32%)
Apr 24, 2026, 3:59 PM EST

TSXV:SGML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202628.5529.0026.3226.9326.93-2.32%46,025
Apr 23, 202628.6729.0026.7527.5727.57-6.38%78,937
Apr 22, 202629.3630.0028.0729.4529.450.34%69,576
Apr 21, 202629.3130.3328.6129.3529.35-0.84%77,545
Apr 20, 202627.0429.7426.9529.6029.6010.12%147,226
Apr 17, 202626.9327.6125.1026.8826.88-3.97%109,964
Apr 16, 202627.0029.1026.9927.9927.9911.94%206,038
Apr 15, 202623.8025.1123.6025.0125.013.88%51,894
Apr 14, 202624.0225.1223.9024.0724.070.21%113,276
Apr 13, 202621.2124.1421.2124.0224.0216.38%150,206
Apr 10, 202619.4920.7819.4920.6420.648.57%64,780
Apr 9, 202619.7720.2718.8019.0119.01-5.14%76,999
Apr 8, 202620.9421.0019.5020.0420.04-1.72%87,082
Apr 7, 202619.8521.1019.8120.3920.391.24%61,481
Apr 6, 202620.0120.5518.7420.1420.140.65%58,500
Apr 2, 202616.8120.1016.8020.0120.0121.57%238,666
Apr 1, 202617.5018.2016.1716.4616.46-3.52%84,932
Mar 31, 202616.3219.0616.0017.0617.063.27%158,896
Mar 30, 202617.9120.3116.0716.5216.5213.38%224,736
Mar 27, 202614.1515.3014.1514.5714.578.49%97,415
Mar 26, 202614.0014.5013.3313.4313.43-7.19%36,352
Mar 25, 202615.3015.3514.3414.4714.470.35%61,345
Mar 24, 202614.2414.9514.0014.4214.421.48%86,009
Mar 23, 202612.9514.4212.9514.2114.2114.60%90,865
Mar 20, 202613.5513.6012.2212.4012.40-10.27%46,898
Mar 19, 202613.5013.8212.7813.8213.82-4.23%80,356
Mar 18, 202615.7315.7314.4014.4314.43-9.30%61,818
Mar 17, 202615.4116.1815.4115.9115.910.70%69,696
Mar 16, 202615.3115.8014.7515.8015.803.20%85,106
Mar 13, 202616.4216.4214.8315.3115.31-5.78%101,013
Mar 12, 202617.3117.3116.1516.2516.25-7.67%45,587
Mar 11, 202617.5117.6617.1617.6017.60-0.79%25,969
Mar 10, 202616.6918.0816.6917.7417.744.78%41,248
Mar 9, 202616.0716.9315.7416.9316.932.61%40,386
Mar 6, 202616.5017.1916.3016.5016.50-1.20%47,408
Mar 5, 202617.3017.3016.2216.7016.70-5.97%69,738
Mar 4, 202617.7417.9516.9517.7617.762.42%36,643
Mar 3, 202617.6917.6916.1317.3417.34-9.92%114,102
Mar 2, 202618.8219.6518.6019.2519.25-3.36%30,471
Feb 27, 202621.3021.5019.3119.9219.92-9.25%80,975
Feb 26, 202620.8222.2519.1421.9521.95-2.01%119,546
Feb 25, 202620.6823.0019.7322.4022.4028.88%296,690
Feb 24, 202617.3017.7516.9517.3817.380.99%73,498
Feb 23, 202617.1017.7116.6317.2117.210.29%57,812
Feb 20, 202618.3618.3617.0417.1617.16-7.94%84,966
Feb 19, 202618.1119.1017.9018.6418.641.91%42,288
Feb 18, 202618.1418.4917.0018.2918.292.93%81,329
Feb 17, 202617.8817.8816.1717.7717.77-1.66%59,554
Feb 13, 202618.2018.4817.4218.0718.071.12%44,192
Feb 12, 202618.2018.6117.4517.8717.87-3.41%53,322