Sigma Lithium Corporation (TSXV:SGML)
Canada flag Canada · Delayed Price · Currency is CAD
7.00
-0.16 (-2.23%)
Aug 1, 2025, 4:00 PM EDT

Sigma Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256.907.146.787.007.00-2.23%33,887
Jul 31, 20257.607.687.157.167.16-5.79%35,200
Jul 30, 20258.348.347.567.607.60-7.99%99,900
Jul 29, 20258.808.808.218.268.26-8.43%54,500
Jul 28, 20259.679.678.819.029.02-7.20%24,100
Jul 25, 202510.1610.229.549.729.72-0.82%49,700
Jul 24, 20259.8610.339.409.809.805.95%101,800
Jul 23, 20259.849.849.009.259.25-4.93%52,600
Jul 22, 20259.399.979.319.739.735.65%37,930
Jul 21, 20259.319.709.209.219.211.77%59,306
Jul 18, 20259.369.549.059.059.05-2.27%48,719
Jul 17, 20258.459.408.459.269.2610.50%173,300
Jul 16, 20258.598.708.298.388.380.60%51,400
Jul 15, 20258.378.498.058.338.331.96%29,300
Jul 14, 20257.948.497.728.178.176.24%119,200
Jul 11, 20257.667.737.077.697.690.26%55,308
Jul 10, 20257.558.127.547.677.672.54%115,500
Jul 9, 20257.797.877.377.487.48-2.86%75,519
Jul 8, 20257.017.787.017.707.7010.79%146,909
Jul 7, 20257.157.156.796.956.95-2.39%109,002
Jul 4, 20257.137.176.407.127.121.14%16,547
Jul 3, 20256.807.786.807.047.047.15%186,134
Jul 2, 20256.126.875.986.576.577.35%124,025
Jun 30, 20256.486.486.066.126.12-3.01%103,949
Jun 27, 20256.436.456.136.316.31-0.63%32,200
Jun 26, 20255.906.495.906.356.357.63%80,108
Jun 25, 20256.246.245.855.905.90-5.60%82,240
Jun 24, 20256.426.486.256.256.25-1.26%98,646
Jun 23, 20256.416.596.306.336.33-3.95%30,005
Jun 20, 20256.796.796.456.596.59-6.39%41,000
Jun 19, 20256.867.056.807.047.043.83%7,400
Jun 18, 20256.796.976.786.786.78-1.60%9,600
Jun 17, 20256.867.006.466.896.89-0.14%36,428
Jun 16, 20256.957.296.866.906.901.17%17,500
Jun 13, 20256.957.086.806.826.82-3.26%47,239
Jun 12, 20257.507.506.907.057.05-6.00%54,700
Jun 11, 20257.807.857.427.507.50-3.47%19,024
Jun 10, 20257.658.107.307.777.771.97%47,900
Jun 9, 20257.307.887.297.627.627.02%96,900
Jun 6, 20257.257.307.057.127.121.42%24,244
Jun 5, 20256.967.206.857.027.023.24%30,800
Jun 4, 20257.017.176.706.806.80-1.31%28,500
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