Sigma Lithium Corporation (TSXV:SGML)
Canada · Delayed Price · Currency is CAD 15.09
+0.20 (1.34%)
At close: Nov 27, 2025
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 14.00 | 15.21 | 13.35 | 14.89 | 14.89 | 6.36% | 149,850 |
| Nov 25, 2025 | 14.66 | 16.12 | 13.76 | 14.00 | 14.00 | 0.21% | 159,324 |
| Nov 24, 2025 | 13.30 | 14.52 | 12.96 | 13.97 | 13.97 | 2.19% | 96,499 |
| Nov 21, 2025 | 12.75 | 14.00 | 12.50 | 13.67 | 13.67 | 3.01% | 202,429 |
| Nov 20, 2025 | 15.00 | 16.40 | 13.16 | 13.27 | 13.27 | -9.54% | 254,874 |
| Nov 19, 2025 | 12.50 | 15.28 | 12.50 | 14.67 | 14.67 | 35.83% | 535,398 |
| Nov 18, 2025 | 10.81 | 11.88 | 10.60 | 10.80 | 10.80 | -4.09% | 203,497 |
| Nov 17, 2025 | 11.00 | 11.75 | 9.65 | 11.26 | 11.26 | 32.63% | 586,083 |
| Nov 14, 2025 | 7.91 | 9.14 | 7.45 | 8.49 | 8.49 | 2.78% | 261,363 |
| Nov 13, 2025 | 8.50 | 9.00 | 7.99 | 8.26 | 8.26 | -0.48% | 245,949 |
| Nov 12, 2025 | 8.27 | 8.42 | 8.02 | 8.30 | 8.30 | 0.36% | 41,097 |
| Nov 11, 2025 | 8.20 | 8.46 | 8.09 | 8.27 | 8.27 | 1.97% | 68,995 |
| Nov 10, 2025 | 7.77 | 8.54 | 7.66 | 8.11 | 8.11 | 7.28% | 240,850 |
| Nov 7, 2025 | 6.99 | 7.79 | 6.80 | 7.56 | 7.56 | 4.28% | 139,383 |
| Nov 6, 2025 | 7.40 | 7.40 | 6.90 | 7.25 | 7.25 | -1.63% | 48,509 |
| Nov 5, 2025 | 6.65 | 7.37 | 6.65 | 7.37 | 7.37 | 10.83% | 94,401 |
| Nov 4, 2025 | 7.15 | 7.32 | 6.58 | 6.65 | 6.65 | -10.74% | 245,133 |
| Nov 3, 2025 | 9.47 | 9.75 | 6.51 | 7.45 | 7.45 | -17.59% | 584,265 |
| Oct 31, 2025 | 8.78 | 9.16 | 8.51 | 9.04 | 9.04 | 3.20% | 128,680 |
| Oct 30, 2025 | 8.04 | 8.94 | 7.81 | 8.76 | 8.76 | 9.23% | 276,850 |
| Oct 29, 2025 | 7.68 | 8.04 | 7.68 | 8.02 | 8.02 | 3.08% | 146,522 |
| Oct 28, 2025 | 7.98 | 8.07 | 7.60 | 7.78 | 7.78 | -1.14% | 193,846 |
| Oct 27, 2025 | 8.41 | 8.59 | 7.81 | 7.87 | 7.87 | -7.19% | 272,687 |
| Oct 24, 2025 | 8.50 | 9.05 | 8.44 | 8.48 | 8.48 | -1.62% | 216,214 |
| Oct 23, 2025 | 8.49 | 8.87 | 8.49 | 8.62 | 8.62 | 6.68% | 106,958 |
| Oct 22, 2025 | 8.70 | 8.70 | 8.06 | 8.08 | 8.08 | -8.39% | 145,975 |
| Oct 21, 2025 | 9.25 | 9.27 | 8.80 | 8.82 | 8.82 | -7.55% | 123,502 |
| Oct 20, 2025 | 9.08 | 10.16 | 9.06 | 9.54 | 9.54 | 8.66% | 183,796 |
| Oct 17, 2025 | 9.10 | 9.40 | 8.67 | 8.78 | 8.78 | -7.58% | 151,251 |
| Oct 16, 2025 | 9.31 | 9.78 | 9.01 | 9.50 | 9.50 | 3.26% | 168,675 |
| Oct 15, 2025 | 9.20 | 9.98 | 8.89 | 9.20 | 9.20 | 2.91% | 181,637 |
| Oct 14, 2025 | 9.25 | 9.45 | 8.50 | 8.94 | 8.94 | 2.52% | 174,127 |
| Oct 10, 2025 | 10.39 | 10.39 | 8.66 | 8.72 | 8.72 | -16.15% | 262,601 |
| Oct 9, 2025 | 10.10 | 11.15 | 10.07 | 10.40 | 10.40 | 6.12% | 114,154 |
| Oct 8, 2025 | 10.31 | 10.31 | 9.66 | 9.80 | 9.80 | -7.28% | 113,438 |
| Oct 7, 2025 | 10.88 | 11.08 | 10.02 | 10.57 | 10.57 | 0.28% | 162,271 |
| Oct 6, 2025 | 10.88 | 10.95 | 10.46 | 10.54 | 10.54 | 0.48% | 148,110 |
| Oct 3, 2025 | 9.51 | 10.67 | 9.35 | 10.49 | 10.49 | 11.01% | 167,268 |
| Oct 2, 2025 | 9.67 | 9.84 | 9.38 | 9.45 | 9.45 | -1.25% | 135,429 |
| Oct 1, 2025 | 9.04 | 9.80 | 9.04 | 9.57 | 9.57 | 8.75% | 79,134 |
| Sep 30, 2025 | 9.22 | 9.39 | 8.80 | 8.80 | 8.80 | -4.86% | 54,086 |
| Sep 29, 2025 | 9.86 | 10.25 | 9.25 | 9.25 | 9.25 | -5.52% | 148,141 |
| Sep 26, 2025 | 10.00 | 10.12 | 9.48 | 9.79 | 9.79 | -2.97% | 124,123 |
| Sep 25, 2025 | 9.25 | 10.23 | 8.93 | 10.09 | 10.09 | 11.00% | 323,379 |
| Sep 24, 2025 | 8.80 | 9.46 | 8.79 | 9.09 | 9.09 | 7.57% | 162,761 |
| Sep 23, 2025 | 8.78 | 8.78 | 8.40 | 8.45 | 8.45 | -2.54% | 42,133 |
| Sep 22, 2025 | 8.27 | 8.73 | 8.23 | 8.67 | 8.67 | 4.46% | 53,493 |
| Sep 19, 2025 | 8.30 | 8.97 | 8.30 | 8.30 | 8.30 | 0.97% | 98,492 |
| Sep 18, 2025 | 8.09 | 8.29 | 7.98 | 8.22 | 8.22 | 2.11% | 112,523 |
| Sep 17, 2025 | 7.99 | 8.41 | 7.95 | 8.05 | 8.05 | -2.07% | 65,571 |