Sigma Lithium Corporation (SGML)
NASDAQ: SGML · Real-Time Price · USD
5.62
-0.40 (-6.64%)
At close: Oct 27, 2025, 4:00 PM EDT
5.67
+0.05 (0.89%)
Pre-market: Oct 28, 2025, 7:56 AM EDT

Sigma Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20256.506.506.506.506.50-6,236,628
Oct 24, 20256.506.506.506.506.506.38%1,000
Oct 23, 20256.016.366.016.116.114.09%3,793,963
Oct 22, 20256.126.245.755.875.87-7.12%4,323,536
Oct 21, 20256.706.706.276.326.32-7.60%3,257,527
Oct 20, 20256.417.256.386.846.8410.14%5,883,717
Oct 17, 20256.446.706.186.216.21-8.41%4,944,000
Oct 16, 20256.646.996.456.786.782.11%4,157,637
Oct 15, 20256.647.126.316.646.644.73%7,920,272
Oct 14, 20256.676.746.056.346.34-8.51%7,381,599
Oct 13, 20256.637.086.246.936.937.48%8,390,145
Oct 10, 20256.456.456.456.456.45-7,536,775
Oct 9, 20256.456.516.456.456.45-8.28%5,000
Oct 8, 20257.527.536.907.037.03-7.01%3,228,353
Oct 7, 20258.008.007.217.567.56-0.13%3,508,204
Oct 6, 20257.827.897.517.577.571.07%3,151,825
Oct 3, 20256.887.696.727.497.4910.31%5,064,466
Oct 2, 20256.907.086.716.796.79-0.59%1,715,147
Oct 1, 20256.537.016.536.836.836.55%2,577,574
Sep 30, 20256.706.786.336.416.41-5.74%2,405,052
Sep 29, 20257.177.356.786.806.80-3.27%2,559,040
Sep 26, 20257.167.296.797.037.03-2.36%3,091,226
Sep 25, 20256.537.376.417.207.209.92%5,955,087
Sep 24, 20256.406.826.386.556.557.38%3,924,998
Sep 23, 20256.356.356.066.106.10-2.71%1,744,116
Sep 22, 20256.016.335.926.276.273.47%1,813,573
Sep 19, 20256.166.506.046.066.062.02%3,390,517
Sep 18, 20255.896.025.775.945.942.24%1,427,073
Sep 17, 20255.836.155.775.815.81-1.53%1,597,510
Sep 16, 20255.955.995.815.905.901.55%1,848,645
Sep 15, 20255.705.915.605.815.817.39%2,553,995
Sep 12, 20255.465.485.375.415.41-0.37%1,389,496
Sep 11, 20255.445.545.355.435.43-0.91%2,293,635
Sep 10, 20255.795.875.475.485.48-5.68%2,539,507
Sep 9, 20255.855.955.755.815.81-6.89%2,759,290
Sep 8, 20256.556.576.146.246.24-2.95%1,451,879
Sep 5, 20256.306.636.276.436.436.46%3,174,825
Sep 4, 20256.006.075.846.046.040.17%2,020,662
Sep 3, 20256.086.225.906.036.03-2,188,800
Sep 2, 20256.586.586.036.036.03-10.13%2,046,186
Aug 29, 20256.626.726.486.716.713.39%1,585,005
Aug 28, 20256.656.706.406.496.49-3.28%1,748,571
Aug 27, 20255.986.945.976.716.7111.46%4,203,661
Aug 26, 20256.436.485.926.026.02-2.11%1,778,100
Aug 25, 20256.156.546.026.156.150.49%1,955,211
Aug 22, 20255.906.245.806.126.122.86%2,342,015
Aug 21, 20255.906.055.805.955.950.17%1,831,575
Aug 20, 20256.216.225.825.945.94-7.33%2,965,928
Aug 19, 20256.456.616.066.416.41-0.62%2,801,780
Aug 18, 20256.556.916.286.456.450.78%3,436,741