Sigma Lithium Corporation (TSXV:SGML)
Canada · Delayed Price · Currency is CAD 8.72
-1.68 (-16.15%)
Oct 10, 2025, 4:00 PM EDT
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 114,200 |
| 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% | 162,300 |
| 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% | 167,300 |
| 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% | 54,100 |
| 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% | 323,400 |
| Sep 24, 2025 | 8.80 | 9.46 | 8.79 | 9.09 | 9.09 | 7.57% | 162,800 |
| 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% | 53,500 |
| Sep 19, 2025 | 8.30 | 8.97 | 8.30 | 8.30 | 8.30 | 0.97% | 98,500 |
| 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% | 65,600 |
| Sep 16, 2025 | 8.19 | 8.23 | 7.99 | 8.22 | 8.22 | 2.75% | 61,600 |
| Sep 15, 2025 | 7.66 | 8.11 | 7.66 | 8.00 | 8.00 | 6.81% | 173,800 |
| Sep 12, 2025 | 7.62 | 7.62 | 7.46 | 7.49 | 7.49 | -0.13% | 65,945 |
| Sep 11, 2025 | 7.62 | 7.64 | 7.42 | 7.50 | 7.50 | -1.96% | 54,500 |
| Sep 10, 2025 | 8.01 | 8.10 | 7.60 | 7.65 | 7.65 | -4.97% | 99,942 |
| Sep 9, 2025 | 8.26 | 8.26 | 7.96 | 8.05 | 8.05 | -6.72% | 188,000 |
| Sep 8, 2025 | 8.97 | 8.97 | 8.50 | 8.63 | 8.63 | -3.14% | 46,814 |
| Sep 5, 2025 | 8.70 | 9.14 | 8.70 | 8.91 | 8.91 | 6.20% | 150,200 |
| Sep 4, 2025 | 8.41 | 8.41 | 8.10 | 8.39 | 8.39 | 0.72% | 111,512 |
| Sep 3, 2025 | 8.39 | 8.55 | 8.13 | 8.33 | 8.33 | -0.48% | 55,841 |
| Sep 2, 2025 | 8.98 | 9.00 | 8.31 | 8.37 | 8.37 | -8.42% | 238,800 |
| Aug 29, 2025 | 8.93 | 9.22 | 8.89 | 9.14 | 9.14 | 2.35% | 57,700 |
| Aug 28, 2025 | 9.25 | 9.25 | 8.85 | 8.93 | 8.93 | -3.35% | 75,300 |
| Aug 27, 2025 | 8.36 | 9.56 | 8.27 | 9.24 | 9.24 | 10.79% | 171,100 |
| Aug 26, 2025 | 8.78 | 8.93 | 8.20 | 8.34 | 8.34 | -0.71% | 120,906 |
| Aug 25, 2025 | 8.57 | 9.00 | 8.34 | 8.40 | 8.40 | -0.71% | 45,122 |
| Aug 22, 2025 | 8.33 | 8.63 | 8.14 | 8.46 | 8.46 | 2.30% | 80,849 |
| Aug 21, 2025 | 8.30 | 8.39 | 8.09 | 8.27 | 8.27 | 0.24% | 52,400 |
| Aug 20, 2025 | 8.65 | 8.70 | 8.10 | 8.25 | 8.25 | -8.33% | 75,308 |
| Aug 19, 2025 | 9.01 | 9.12 | 8.40 | 9.00 | 9.00 | 1.01% | 50,713 |
| Aug 18, 2025 | 9.17 | 9.53 | 8.79 | 8.91 | 8.91 | 0.68% | 67,300 |
| Aug 15, 2025 | 7.88 | 10.20 | 7.88 | 8.85 | 8.85 | 14.94% | 273,227 |
| Aug 14, 2025 | 8.12 | 8.25 | 7.70 | 7.70 | 7.70 | -4.58% | 83,918 |
| Aug 13, 2025 | 8.80 | 8.98 | 8.07 | 8.07 | 8.07 | -6.05% | 63,400 |
| Aug 12, 2025 | 9.10 | 9.10 | 8.50 | 8.59 | 8.59 | -5.71% | 70,424 |
| Aug 11, 2025 | 8.67 | 9.45 | 8.50 | 9.11 | 9.11 | 20.66% | 178,900 |
| Aug 8, 2025 | 7.42 | 7.60 | 7.19 | 7.55 | 7.55 | 5.89% | 121,000 |
| Aug 7, 2025 | 7.05 | 7.48 | 6.91 | 7.13 | 7.13 | 4.09% | 82,126 |
| Aug 6, 2025 | 7.21 | 7.21 | 6.80 | 6.85 | 6.85 | -2.14% | 56,500 |
| Aug 5, 2025 | 7.24 | 7.24 | 6.91 | 7.00 | 7.00 | - | 53,930 |
| Aug 1, 2025 | 6.90 | 7.14 | 6.78 | 7.00 | 7.00 | -2.23% | 33,900 |
| Jul 31, 2025 | 7.60 | 7.68 | 7.15 | 7.16 | 7.16 | -5.79% | 35,200 |