Sigma Lithium Corporation (SGML)
NASDAQ: SGML · Real-Time Price · USD
14.50
+0.99 (7.33%)
At close: Dec 26, 2025, 4:00 PM EST
14.49
-0.01 (-0.07%)
After-hours: Dec 26, 2025, 7:42 PM EST
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 14.47 | 14.63 | 13.83 | 14.50 | 14.50 | 7.33% | 4,252,079 |
| Dec 24, 2025 | 13.47 | 13.90 | 12.88 | 13.51 | 13.51 | 0.15% | 1,720,171 |
| Dec 23, 2025 | 13.94 | 14.47 | 13.10 | 13.49 | 13.49 | -0.07% | 4,372,344 |
| Dec 22, 2025 | 12.77 | 14.25 | 12.70 | 13.50 | 13.50 | 10.75% | 5,313,309 |
| Dec 19, 2025 | 11.98 | 13.18 | 11.80 | 12.19 | 12.19 | 5.00% | 8,845,288 |
| Dec 18, 2025 | 10.61 | 11.73 | 10.41 | 11.61 | 11.61 | 8.71% | 3,240,365 |
| Dec 17, 2025 | 11.14 | 12.16 | 10.61 | 10.68 | 10.68 | 4.40% | 5,714,404 |
| Dec 16, 2025 | 10.17 | 10.33 | 9.72 | 10.23 | 10.23 | -0.97% | 2,964,169 |
| Dec 15, 2025 | 11.16 | 11.28 | 9.93 | 10.33 | 10.33 | -5.49% | 3,529,002 |
| Dec 12, 2025 | 11.67 | 11.93 | 10.61 | 10.93 | 10.93 | -6.58% | 2,818,606 |
| Dec 11, 2025 | 11.50 | 11.77 | 10.66 | 11.70 | 11.70 | 1.21% | 3,547,995 |
| Dec 10, 2025 | 12.01 | 12.36 | 11.53 | 11.56 | 11.56 | -3.43% | 3,676,247 |
| Dec 9, 2025 | 10.14 | 12.30 | 9.99 | 11.97 | 11.97 | 13.25% | 6,522,409 |
| Dec 8, 2025 | 9.74 | 11.06 | 9.72 | 10.57 | 10.57 | 12.09% | 6,078,256 |
| Dec 5, 2025 | 10.27 | 10.39 | 9.37 | 9.43 | 9.43 | -5.51% | 3,257,138 |
| Dec 4, 2025 | 9.86 | 10.34 | 9.47 | 9.98 | 9.98 | -0.50% | 2,969,390 |
| Dec 3, 2025 | 10.17 | 10.25 | 9.62 | 10.03 | 10.03 | -4.75% | 3,731,631 |
| Dec 2, 2025 | 11.35 | 11.45 | 9.92 | 10.53 | 10.53 | -8.67% | 4,759,102 |
| Dec 1, 2025 | 11.33 | 11.65 | 10.89 | 11.53 | 11.53 | 1.95% | 5,059,102 |
| Nov 28, 2025 | 10.69 | 11.57 | 10.30 | 11.31 | 11.31 | 6.60% | 4,065,602 |
| Nov 26, 2025 | 9.89 | 10.85 | 9.47 | 10.61 | 10.61 | 7.83% | 5,184,719 |
| Nov 25, 2025 | 10.60 | 11.54 | 9.76 | 9.84 | 9.84 | -1.50% | 7,602,621 |
| Nov 24, 2025 | 9.54 | 10.29 | 9.09 | 9.99 | 9.99 | 1.42% | 6,540,775 |
| Nov 21, 2025 | 9.13 | 9.95 | 8.83 | 9.85 | 9.85 | 4.84% | 13,075,355 |
| Nov 20, 2025 | 10.84 | 11.72 | 9.32 | 9.40 | 9.40 | -9.31% | 13,840,449 |
| Nov 19, 2025 | 8.90 | 10.92 | 8.87 | 10.36 | 10.36 | 33.33% | 39,690,236 |
| Nov 18, 2025 | 7.56 | 8.49 | 7.50 | 7.77 | 7.77 | -3.12% | 8,230,967 |
| Nov 17, 2025 | 8.21 | 8.52 | 6.86 | 8.02 | 8.02 | 32.34% | 44,749,626 |
| Nov 14, 2025 | 5.66 | 6.55 | 5.29 | 6.06 | 6.06 | 2.71% | 8,298,749 |
| Nov 13, 2025 | 6.05 | 6.42 | 5.68 | 5.90 | 5.90 | 1.03% | 4,177,333 |
| Nov 12, 2025 | 5.90 | 6.02 | 5.72 | 5.84 | 5.84 | -0.34% | 3,508,392 |
| Nov 11, 2025 | 5.91 | 6.06 | 5.78 | 5.86 | 5.86 | -2.66% | 2,694,148 |
| Nov 10, 2025 | 5.56 | 6.10 | 5.40 | 6.02 | 6.02 | 13.16% | 5,158,480 |
| Nov 7, 2025 | 4.89 | 5.56 | 4.81 | 5.32 | 5.32 | 4.93% | 4,670,639 |
| Nov 6, 2025 | 5.16 | 5.17 | 4.83 | 5.07 | 5.07 | -1.74% | 2,668,602 |
| Nov 5, 2025 | 4.75 | 5.23 | 4.73 | 5.16 | 5.16 | 10.26% | 4,009,031 |
| Nov 4, 2025 | 4.96 | 5.19 | 4.67 | 4.68 | 4.68 | -12.61% | 5,065,746 |
| Nov 3, 2025 | 6.68 | 6.95 | 4.62 | 5.36 | 5.36 | -17.49% | 14,435,393 |
| Oct 31, 2025 | 6.34 | 6.55 | 6.06 | 6.49 | 6.49 | 2.69% | 4,367,326 |
| Oct 30, 2025 | 5.68 | 6.40 | 5.55 | 6.32 | 6.32 | 10.10% | 5,917,708 |
| Oct 29, 2025 | 5.57 | 5.79 | 5.55 | 5.74 | 5.74 | 3.05% | 3,945,369 |
| Oct 28, 2025 | 5.63 | 5.76 | 5.41 | 5.57 | 5.57 | -0.89% | 3,535,252 |
| Oct 27, 2025 | 6.06 | 6.18 | 5.57 | 5.62 | 5.62 | -6.64% | 6,388,717 |
| Oct 24, 2025 | 6.01 | 6.46 | 5.96 | 6.02 | 6.02 | -1.47% | 5,967,835 |
| Oct 23, 2025 | 6.01 | 6.36 | 6.01 | 6.11 | 6.11 | 4.09% | 3,808,068 |
| Oct 22, 2025 | 6.12 | 6.24 | 5.75 | 5.87 | 5.87 | -7.12% | 4,352,283 |
| Oct 21, 2025 | 6.70 | 6.70 | 6.27 | 6.32 | 6.32 | -7.60% | 3,272,213 |
| Oct 20, 2025 | 6.41 | 7.25 | 6.38 | 6.84 | 6.84 | 10.14% | 5,887,157 |
| Oct 17, 2025 | 6.44 | 6.70 | 6.18 | 6.21 | 6.21 | -8.41% | 4,952,053 |
| Oct 16, 2025 | 6.64 | 6.99 | 6.45 | 6.78 | 6.78 | 2.11% | 4,166,204 |