Sigma Lithium Corporation (TSXV:SGML)
Canada · Delayed Price · Currency is CAD 15.99
+1.14 (7.68%)
At close: Dec 18, 2025
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 14.71 | 16.10 | 14.38 | 15.99 | 15.99 | 7.68% | 79,804 |
| Dec 17, 2025 | 15.07 | 16.70 | 14.63 | 14.85 | 14.85 | 5.54% | 122,601 |
| Dec 16, 2025 | 14.42 | 14.42 | 13.42 | 14.07 | 14.07 | -1.26% | 99,741 |
| Dec 15, 2025 | 15.57 | 15.57 | 13.65 | 14.25 | 14.25 | -6.25% | 57,954 |
| Dec 12, 2025 | 15.87 | 16.31 | 14.68 | 15.20 | 15.20 | -6.29% | 55,941 |
| Dec 11, 2025 | 16.00 | 16.22 | 14.73 | 16.22 | 16.22 | 0.12% | 70,865 |
| Dec 10, 2025 | 16.82 | 17.10 | 15.92 | 16.20 | 16.20 | -0.86% | 54,649 |
| Dec 9, 2025 | 14.25 | 17.00 | 13.88 | 16.34 | 16.34 | 12.92% | 152,109 |
| Dec 8, 2025 | 13.35 | 15.20 | 13.35 | 14.47 | 14.47 | 10.12% | 102,404 |
| Dec 5, 2025 | 14.01 | 14.15 | 12.98 | 13.14 | 13.14 | -6.14% | 89,052 |
| Dec 4, 2025 | 14.22 | 14.33 | 13.27 | 14.00 | 14.00 | -0.43% | 36,950 |
| Dec 3, 2025 | 14.12 | 14.17 | 13.45 | 14.06 | 14.06 | -3.70% | 76,970 |
| Dec 2, 2025 | 16.07 | 16.07 | 13.88 | 14.60 | 14.60 | -9.60% | 102,124 |
| Dec 1, 2025 | 16.40 | 16.40 | 15.26 | 16.15 | 16.15 | 3.93% | 77,817 |
| Nov 28, 2025 | 14.74 | 16.13 | 14.47 | 15.54 | 15.54 | 2.98% | 59,524 |
| Nov 27, 2025 | 14.80 | 15.09 | 14.67 | 15.09 | 15.09 | 1.34% | 10,999 |
| Nov 26, 2025 | 14.00 | 15.21 | 13.35 | 14.89 | 14.89 | 6.36% | 149,850 |
| Nov 25, 2025 | 14.66 | 16.12 | 13.76 | 14.00 | 14.00 | 0.21% | 159,324 |
| Nov 24, 2025 | 13.30 | 14.52 | 12.96 | 13.97 | 13.97 | 2.19% | 96,499 |
| Nov 21, 2025 | 12.75 | 14.00 | 12.50 | 13.67 | 13.67 | 3.01% | 202,429 |
| Nov 20, 2025 | 15.00 | 16.40 | 13.16 | 13.27 | 13.27 | -9.54% | 254,874 |
| Nov 19, 2025 | 12.50 | 15.28 | 12.50 | 14.67 | 14.67 | 35.83% | 535,398 |
| Nov 18, 2025 | 10.81 | 11.88 | 10.60 | 10.80 | 10.80 | -4.09% | 203,497 |
| Nov 17, 2025 | 11.00 | 11.75 | 9.65 | 11.26 | 11.26 | 32.63% | 586,083 |
| Nov 14, 2025 | 7.91 | 9.14 | 7.45 | 8.49 | 8.49 | 2.78% | 261,363 |
| Nov 13, 2025 | 8.50 | 9.00 | 7.99 | 8.26 | 8.26 | -0.48% | 245,949 |
| Nov 12, 2025 | 8.27 | 8.42 | 8.02 | 8.30 | 8.30 | 0.36% | 41,097 |
| Nov 11, 2025 | 8.20 | 8.46 | 8.09 | 8.27 | 8.27 | 1.97% | 68,995 |
| Nov 10, 2025 | 7.77 | 8.54 | 7.66 | 8.11 | 8.11 | 7.28% | 240,850 |
| Nov 7, 2025 | 6.99 | 7.79 | 6.80 | 7.56 | 7.56 | 4.28% | 139,383 |
| Nov 6, 2025 | 7.40 | 7.40 | 6.90 | 7.25 | 7.25 | -1.63% | 48,509 |
| Nov 5, 2025 | 6.65 | 7.37 | 6.65 | 7.37 | 7.37 | 10.83% | 94,401 |
| Nov 4, 2025 | 7.15 | 7.32 | 6.58 | 6.65 | 6.65 | -10.74% | 245,133 |
| Nov 3, 2025 | 9.47 | 9.75 | 6.51 | 7.45 | 7.45 | -17.59% | 584,265 |
| Oct 31, 2025 | 8.78 | 9.16 | 8.51 | 9.04 | 9.04 | 3.20% | 128,680 |
| Oct 30, 2025 | 8.04 | 8.94 | 7.81 | 8.76 | 8.76 | 9.23% | 276,850 |
| Oct 29, 2025 | 7.68 | 8.04 | 7.68 | 8.02 | 8.02 | 3.08% | 146,522 |
| Oct 28, 2025 | 7.98 | 8.07 | 7.60 | 7.78 | 7.78 | -1.14% | 193,846 |
| Oct 27, 2025 | 8.41 | 8.59 | 7.81 | 7.87 | 7.87 | -7.19% | 272,687 |
| Oct 24, 2025 | 8.50 | 9.05 | 8.44 | 8.48 | 8.48 | -1.62% | 216,214 |
| Oct 23, 2025 | 8.49 | 8.87 | 8.49 | 8.62 | 8.62 | 6.68% | 106,958 |
| Oct 22, 2025 | 8.70 | 8.70 | 8.06 | 8.08 | 8.08 | -8.39% | 145,975 |
| Oct 21, 2025 | 9.25 | 9.27 | 8.80 | 8.82 | 8.82 | -7.55% | 123,502 |
| Oct 20, 2025 | 9.08 | 10.16 | 9.06 | 9.54 | 9.54 | 8.66% | 183,796 |
| Oct 17, 2025 | 9.10 | 9.40 | 8.67 | 8.78 | 8.78 | -7.58% | 151,251 |
| Oct 16, 2025 | 9.31 | 9.78 | 9.01 | 9.50 | 9.50 | 3.26% | 168,675 |
| Oct 15, 2025 | 9.20 | 9.98 | 8.89 | 9.20 | 9.20 | 2.91% | 181,637 |
| Oct 14, 2025 | 9.25 | 9.45 | 8.50 | 8.94 | 8.94 | 2.52% | 174,127 |
| 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% | 114,154 |