Sigma Lithium Corporation (TSXV:SGML)
Canada flag Canada · Delayed Price · Currency is CAD
8.93
-0.31 (-3.35%)
Aug 28, 2025, 3:59 PM EDT

Sigma Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20259.259.258.858.938.93-3.35%75,268
Aug 27, 20258.369.568.279.249.2410.79%171,100
Aug 26, 20258.788.938.208.348.34-0.71%120,906
Aug 25, 20258.579.008.348.408.40-0.71%45,122
Aug 22, 20258.338.638.148.468.462.30%80,849
Aug 21, 20258.308.398.098.278.270.24%52,400
Aug 20, 20258.658.708.108.258.25-8.33%75,308
Aug 19, 20259.019.128.409.009.001.01%50,713
Aug 18, 20259.179.538.798.918.910.68%67,300
Aug 15, 20257.8810.207.888.858.8514.94%273,227
Aug 14, 20258.128.257.707.707.70-4.58%83,918
Aug 13, 20258.808.988.078.078.07-6.05%63,400
Aug 12, 20259.109.108.508.598.59-5.71%70,424
Aug 11, 20258.679.458.509.119.1120.66%178,900
Aug 8, 20257.427.607.197.557.555.89%121,000
Aug 7, 20257.057.486.917.137.134.09%82,126
Aug 6, 20257.217.216.806.856.85-2.14%56,500
Aug 5, 20257.247.246.917.007.00-53,930
Aug 1, 20256.907.146.787.007.00-2.23%33,900
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