Sigma Lithium Corporation (TSXV:SGML)
Canada flag Canada · Delayed Price · Currency is CAD
6.89
+0.54 (8.50%)
Jun 3, 2025, 3:59 PM EDT

Sigma Lithium Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 9, 2018Jun 3, 2025Max ▾Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '2520192019202020202021202120222022202320232024202420252025020.0040.006.89

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20256.606.976.256.896.898.50%68,530
Jun 2, 20256.626.646.216.356.35-0.94%64,200
May 30, 20257.127.126.406.416.41-7.37%64,700
May 29, 20257.457.456.926.926.92-5.08%105,618
May 28, 20257.777.777.207.297.29-4.71%60,100
May 27, 20258.118.117.567.657.65-9.47%73,600
May 26, 20258.538.538.018.458.454.58%19,300
May 23, 20258.148.507.868.088.08-2.06%23,841
May 22, 20257.728.257.258.258.258.55%56,140
May 21, 20258.128.167.527.607.60-5.82%55,402
May 20, 20258.658.658.048.078.07-12.09%102,811
May 16, 20259.719.729.059.189.18-5.07%73,900
May 15, 202510.5010.509.609.679.67-7.55%27,700
May 14, 202510.8810.8810.3310.4610.46-3.95%10,300
May 13, 202510.8411.0910.3710.8910.895.22%26,230
May 12, 202510.7110.7410.3510.3510.354.12%18,312
May 9, 202510.4110.659.859.949.94-3.68%16,002
May 8, 20259.9610.399.7610.3210.326.39%19,700
May 7, 202510.0510.059.309.709.70-4.34%16,500
May 6, 202510.7110.7110.1410.1410.14-6.11%14,000
May 5, 202511.6911.6910.8010.8010.80-5.84%8,430
May 2, 202511.3511.5811.0811.4711.470.53%2,900
May 1, 202511.2811.4111.2211.4111.412.79%4,300
Apr 30, 202511.3511.3510.8711.1011.10-2.20%3,200
Apr 29, 202511.3911.3911.3411.3511.35-0.35%10,200
Apr 28, 202511.4011.5611.2811.3911.39-0.26%5,200
Apr 25, 202511.9411.9411.1011.4211.420.18%4,300
Apr 24, 202510.9811.5610.9811.4011.404.01%10,900
Apr 23, 202511.1011.8010.9510.9610.963.01%14,706
Apr 22, 202510.0010.829.9410.6410.649.69%14,100
Apr 21, 20259.379.739.379.709.70-2,700
Apr 17, 202511.1611.169.499.709.70-9.68%6,700
Apr 16, 202511.0011.1010.7210.7410.74-4.19%5,400
Apr 15, 202511.1411.4411.1411.2111.21-3.69%4,800
Apr 14, 202512.5012.5011.1511.6411.644.77%13,400
Apr 11, 202511.3211.4910.8711.1111.110.09%3,835
Apr 10, 202512.0612.0611.0311.1011.10-9.02%5,600
Apr 9, 202510.8612.419.9912.2012.2017.08%53,400
Apr 8, 202511.6911.6910.2510.4210.42-5.62%23,708
Apr 7, 202510.1411.5110.1211.0411.041.85%50,616
Apr 4, 202512.2812.6710.7210.8410.84-13.97%34,849
Apr 3, 202513.7513.7512.5612.6012.60-11.14%18,600
Apr 2, 202514.5814.5813.6614.1814.18-2.41%12,212
Apr 1, 202515.3315.3314.4914.5314.53-3.13%5,642
Mar 31, 202516.0016.0014.9015.0015.00-8.93%8,344
Mar 28, 202516.5916.7516.1016.4716.470.92%6,609
Mar 27, 202516.1516.4616.1516.3216.32-0.43%1,600
Mar 26, 202516.6016.6016.1916.3916.39-1.74%2,701
Mar 25, 202517.0117.0116.6016.6816.68-0.18%1,300
Mar 24, 202516.7116.7116.7116.7116.711.46%105