Skip to main content
logo
Sigma Lithium Corporation (TSXV:SGML)
Canada flag Canada · Delayed Price · Currency is CAD
14.57
+1.14 (8.49%)
At close: Mar 27, 2026

TSXV:SGML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 202616.9718.6016.9218.5018.5016.94%180,029
Feb 10, 202616.1016.1515.6715.8215.82-3.36%99,199
Feb 9, 202616.4016.9116.0516.3716.37-2.56%38,729
Feb 6, 202616.2016.9616.2016.8016.807.28%52,603
Feb 5, 202615.0716.4215.0015.6615.66-8.21%128,718
Feb 4, 202616.8517.9016.3017.0617.063.46%118,088
Feb 3, 202615.4617.0015.4616.4916.4911.19%123,534
Feb 2, 202615.2915.5014.7414.8314.83-1.46%70,211
Jan 30, 202616.2616.8014.5015.0515.05-10.58%138,589
Jan 29, 202617.6717.6715.8616.8316.83-5.29%112,036
Jan 28, 202618.7818.7816.7817.7717.77-5.38%110,786
Jan 27, 202618.5318.7817.6018.7818.782.34%53,701
Jan 26, 202620.2220.2918.1118.3518.35-8.48%129,128
Jan 23, 202619.5020.6019.5020.0520.0515.96%131,903
Jan 22, 202617.0017.9516.5017.2917.29-0.63%89,692
Jan 21, 202618.7419.0216.9717.4017.40-5.95%86,081
Jan 20, 202616.9319.0316.7018.5018.5010.38%119,738
Jan 19, 202617.0017.9816.2016.7616.76-2.61%50,294
Jan 16, 202617.8318.3015.7817.2117.21-13.69%257,073