Sigma Lithium Corporation (TSXV:SGML)
Canada
· Delayed Price · Currency is CAD 16.47
+0.15 (0.92%)
Mar 28, 2025, 3:59 PM EST
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 16.00 | 16.00 | 15.05 | 15.05 | 15.05 | -8.62% | 4,100 |
| 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 |
| Mar 19, 2025 | 17.53 | 17.53 | 17.13 | 17.35 | 17.35 | -0.86% | 9,026 |
| Mar 18, 2025 | 17.35 | 17.61 | 17.07 | 17.50 | 17.50 | 0.81% | 7,000 |
| Mar 17, 2025 | 16.80 | 17.44 | 16.79 | 17.36 | 17.36 | 5.53% | 7,808 |
| Mar 14, 2025 | 15.88 | 16.51 | 15.75 | 16.45 | 16.45 | 4.91% | 5,845 |
| Mar 13, 2025 | 15.80 | 15.87 | 15.64 | 15.68 | 15.68 | 2.55% | 5,200 |
| Mar 12, 2025 | 15.42 | 15.42 | 15.19 | 15.29 | 15.29 | -0.33% | 2,221 |
| Mar 11, 2025 | 15.78 | 15.84 | 15.34 | 15.34 | 15.34 | -2.04% | 6,446 |
| Mar 10, 2025 | 16.46 | 16.46 | 15.54 | 15.66 | 15.66 | -8.58% | 4,111 |
| Mar 7, 2025 | 16.89 | 17.23 | 16.87 | 17.13 | 17.13 | - | 3,100 |
| Mar 6, 2025 | 17.57 | 17.57 | 16.78 | 17.13 | 17.13 | -2.62% | 4,100 |
| Mar 5, 2025 | 16.30 | 17.60 | 15.91 | 17.59 | 17.59 | 7.91% | 12,900 |
| Mar 4, 2025 | 15.68 | 16.66 | 15.47 | 16.30 | 16.30 | 2.90% | 4,900 |
| Mar 3, 2025 | 16.40 | 16.40 | 15.82 | 15.84 | 15.84 | -3.12% | 3,352 |
| Feb 28, 2025 | 16.44 | 16.64 | 16.24 | 16.35 | 16.35 | -3.54% | 1,529 |
| Feb 27, 2025 | 17.01 | 17.39 | 16.84 | 16.95 | 16.95 | 0.53% | 47,429 |
| Feb 26, 2025 | 16.83 | 17.35 | 16.61 | 16.86 | 16.86 | 0.48% | 10,000 |
| Feb 25, 2025 | 16.88 | 16.88 | 16.34 | 16.78 | 16.78 | 1.39% | 11,600 |
| Feb 24, 2025 | 16.84 | 16.84 | 16.18 | 16.55 | 16.55 | 0.61% | 4,422 |
| Feb 21, 2025 | 16.59 | 16.60 | 16.30 | 16.45 | 16.45 | -0.90% | 4,526 |
| Feb 20, 2025 | 15.95 | 16.60 | 15.95 | 16.60 | 16.60 | 4.86% | 5,734 |
| Feb 19, 2025 | 15.84 | 16.50 | 15.83 | 15.83 | 15.83 | -0.06% | 16,026 |
| Feb 18, 2025 | 16.32 | 16.32 | 15.56 | 15.84 | 15.84 | -1.00% | 2,100 |
| Feb 14, 2025 | 15.83 | 16.09 | 15.64 | 16.00 | 16.00 | -0.50% | 23,505 |
| Feb 13, 2025 | 15.80 | 16.10 | 15.56 | 16.08 | 16.08 | -0.74% | 3,600 |
| Feb 12, 2025 | 15.68 | 16.20 | 15.68 | 16.20 | 16.20 | 3.32% | 6,800 |
| Feb 11, 2025 | 15.70 | 15.83 | 15.55 | 15.68 | 15.68 | -1.13% | 3,238 |
| Feb 10, 2025 | 16.50 | 16.50 | 15.69 | 15.86 | 15.86 | -0.81% | 9,000 |
| Feb 7, 2025 | 15.94 | 16.24 | 15.72 | 15.99 | 15.99 | 0.50% | 4,745 |
| Feb 6, 2025 | 15.84 | 15.92 | 15.40 | 15.91 | 15.91 | 0.38% | 3,715 |
| Feb 5, 2025 | 16.21 | 16.26 | 15.85 | 15.85 | 15.85 | -2.04% | 2,802 |
| Feb 4, 2025 | 14.71 | 16.62 | 14.71 | 16.18 | 16.18 | 7.87% | 10,917 |
| Feb 3, 2025 | 15.01 | 15.12 | 14.79 | 15.00 | 15.00 | -4.03% | 7,510 |
| Jan 31, 2025 | 15.69 | 16.08 | 15.45 | 15.63 | 15.63 | -0.76% | 4,200 |
| Jan 30, 2025 | 15.42 | 15.85 | 15.42 | 15.75 | 15.75 | 1.29% | 2,200 |
| Jan 29, 2025 | 15.76 | 15.76 | 15.43 | 15.55 | 15.55 | -0.26% | 1,706 |
| Jan 28, 2025 | 15.74 | 16.04 | 15.20 | 15.59 | 15.59 | -0.06% | 6,600 |
| Jan 27, 2025 | 15.51 | 16.12 | 15.51 | 15.60 | 15.60 | -3.05% | 3,536 |
| Jan 24, 2025 | 15.94 | 16.28 | 15.94 | 16.09 | 16.09 | 0.94% | 4,700 |
| Jan 23, 2025 | 16.08 | 16.09 | 15.70 | 15.94 | 15.94 | -3.22% | 7,900 |
| Jan 22, 2025 | 16.89 | 16.89 | 16.20 | 16.47 | 16.47 | -0.60% | 6,500 |
| Jan 21, 2025 | 17.04 | 17.04 | 16.37 | 16.57 | 16.57 | -4.00% | 5,100 |
| Jan 20, 2025 | 17.84 | 17.84 | 17.22 | 17.26 | 17.26 | -1.09% | 1,200 |