Sigma Lithium Corporation (TSXV:SGML)
Canada · Delayed Price · Currency is CAD 8.00
+0.51 (6.81%)
Sep 15, 2025, 3:59 PM EDT
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.66 | 8.11 | 7.66 | 8.00 | 8.00 | 6.81% | 173,759 |
| Sep 12, 2025 | 7.62 | 7.62 | 7.46 | 7.49 | 7.49 | -0.13% | 65,945 |
| Sep 11, 2025 | 7.62 | 7.64 | 7.42 | 7.50 | 7.50 | -1.96% | 54,500 |
| Sep 10, 2025 | 8.01 | 8.10 | 7.60 | 7.65 | 7.65 | -4.97% | 99,942 |
| Sep 9, 2025 | 8.26 | 8.26 | 7.96 | 8.05 | 8.05 | -6.72% | 188,000 |
| Sep 8, 2025 | 8.97 | 8.97 | 8.50 | 8.63 | 8.63 | -3.14% | 46,814 |
| Sep 5, 2025 | 8.70 | 9.14 | 8.70 | 8.91 | 8.91 | 6.20% | 150,200 |
| Sep 4, 2025 | 8.41 | 8.41 | 8.10 | 8.39 | 8.39 | 0.72% | 111,512 |
| Sep 3, 2025 | 8.39 | 8.55 | 8.13 | 8.33 | 8.33 | -0.48% | 55,841 |
| Sep 2, 2025 | 8.98 | 9.00 | 8.31 | 8.37 | 8.37 | -8.42% | 238,800 |
| Aug 29, 2025 | 8.93 | 9.22 | 8.89 | 9.14 | 9.14 | 2.35% | 57,700 |
| Aug 28, 2025 | 9.25 | 9.25 | 8.85 | 8.93 | 8.93 | -3.35% | 75,300 |
| Aug 27, 2025 | 8.36 | 9.56 | 8.27 | 9.24 | 9.24 | 10.79% | 171,100 |
| Aug 26, 2025 | 8.78 | 8.93 | 8.20 | 8.34 | 8.34 | -0.71% | 120,906 |
| Aug 25, 2025 | 8.57 | 9.00 | 8.34 | 8.40 | 8.40 | -0.71% | 45,122 |
| Aug 22, 2025 | 8.33 | 8.63 | 8.14 | 8.46 | 8.46 | 2.30% | 80,849 |
| Aug 21, 2025 | 8.30 | 8.39 | 8.09 | 8.27 | 8.27 | 0.24% | 52,400 |
| Aug 20, 2025 | 8.65 | 8.70 | 8.10 | 8.25 | 8.25 | -8.33% | 75,308 |
| Aug 19, 2025 | 9.01 | 9.12 | 8.40 | 9.00 | 9.00 | 1.01% | 50,713 |
| Aug 18, 2025 | 9.17 | 9.53 | 8.79 | 8.91 | 8.91 | 0.68% | 67,300 |
| Aug 15, 2025 | 7.88 | 10.20 | 7.88 | 8.85 | 8.85 | 14.94% | 273,227 |
| Aug 14, 2025 | 8.12 | 8.25 | 7.70 | 7.70 | 7.70 | -4.58% | 83,918 |
| Aug 13, 2025 | 8.80 | 8.98 | 8.07 | 8.07 | 8.07 | -6.05% | 63,400 |
| Aug 12, 2025 | 9.10 | 9.10 | 8.50 | 8.59 | 8.59 | -5.71% | 70,424 |
| Aug 11, 2025 | 8.67 | 9.45 | 8.50 | 9.11 | 9.11 | 20.66% | 178,900 |
| Aug 8, 2025 | 7.42 | 7.60 | 7.19 | 7.55 | 7.55 | 5.89% | 121,000 |
| Aug 7, 2025 | 7.05 | 7.48 | 6.91 | 7.13 | 7.13 | 4.09% | 82,126 |
| Aug 6, 2025 | 7.21 | 7.21 | 6.80 | 6.85 | 6.85 | -2.14% | 56,500 |
| Aug 5, 2025 | 7.24 | 7.24 | 6.91 | 7.00 | 7.00 | - | 53,930 |
| Aug 1, 2025 | 6.90 | 7.14 | 6.78 | 7.00 | 7.00 | -2.23% | 33,900 |
| Jul 31, 2025 | 7.60 | 7.68 | 7.15 | 7.16 | 7.16 | -5.79% | 35,200 |
| Jul 30, 2025 | 8.34 | 8.34 | 7.56 | 7.60 | 7.60 | -7.99% | 99,900 |
| Jul 29, 2025 | 8.80 | 8.80 | 8.21 | 8.26 | 8.26 | -8.43% | 54,500 |
| Jul 28, 2025 | 9.67 | 9.67 | 8.81 | 9.02 | 9.02 | -7.20% | 24,100 |
| Jul 25, 2025 | 10.16 | 10.22 | 9.54 | 9.72 | 9.72 | -0.82% | 49,700 |
| Jul 24, 2025 | 9.86 | 10.33 | 9.40 | 9.80 | 9.80 | 5.95% | 101,800 |
| Jul 23, 2025 | 9.84 | 9.84 | 9.00 | 9.25 | 9.25 | -4.93% | 52,600 |
| Jul 22, 2025 | 9.39 | 9.97 | 9.31 | 9.73 | 9.73 | 5.65% | 37,930 |
| Jul 21, 2025 | 9.31 | 9.70 | 9.20 | 9.21 | 9.21 | 1.77% | 59,306 |
| Jul 18, 2025 | 9.36 | 9.54 | 9.05 | 9.05 | 9.05 | -2.27% | 48,719 |
| Jul 17, 2025 | 8.45 | 9.40 | 8.45 | 9.26 | 9.26 | 10.50% | 173,300 |
| Jul 16, 2025 | 8.59 | 8.70 | 8.29 | 8.38 | 8.38 | 0.60% | 51,400 |
| Jul 15, 2025 | 8.37 | 8.49 | 8.05 | 8.33 | 8.33 | 1.96% | 29,300 |
| Jul 14, 2025 | 7.94 | 8.49 | 7.72 | 8.17 | 8.17 | 6.24% | 119,200 |
| Jul 11, 2025 | 7.66 | 7.73 | 7.07 | 7.69 | 7.69 | 0.26% | 55,308 |
| Jul 10, 2025 | 7.55 | 8.12 | 7.54 | 7.67 | 7.67 | 2.54% | 115,500 |
| Jul 9, 2025 | 7.79 | 7.87 | 7.37 | 7.48 | 7.48 | -2.86% | 75,519 |
| Jul 8, 2025 | 7.01 | 7.78 | 7.01 | 7.70 | 7.70 | 10.79% | 146,909 |
| Jul 7, 2025 | 7.15 | 7.15 | 6.79 | 6.95 | 6.95 | -2.39% | 109,002 |
| Jul 4, 2025 | 7.13 | 7.17 | 6.40 | 7.12 | 7.12 | 1.14% | 16,547 |