Sigma Lithium Corporation (SGML)
NASDAQ: SGML · Real-Time Price · USD
5.08
-0.11 (-2.12%)
At close: Aug 1, 2025, 4:00 PM
5.14
+0.06 (1.18%)
After-hours: Aug 1, 2025, 7:53 PM EDT
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.86 | 5.19 | 4.86 | 5.08 | 5.08 | -2.12% | 1,559,129 |
| Jul 31, 2025 | 5.45 | 5.52 | 5.15 | 5.19 | 5.19 | -5.81% | 2,059,268 |
| Jul 30, 2025 | 6.00 | 6.01 | 5.45 | 5.51 | 5.51 | -7.94% | 3,314,386 |
| Jul 29, 2025 | 6.31 | 6.33 | 5.95 | 5.99 | 5.99 | -8.63% | 2,211,987 |
| Jul 28, 2025 | 6.93 | 6.97 | 6.35 | 6.55 | 6.55 | -8.01% | 2,580,112 |
| Jul 25, 2025 | 7.26 | 7.46 | 6.95 | 7.12 | 7.12 | -1.39% | 2,514,326 |
| Jul 24, 2025 | 7.03 | 7.58 | 6.89 | 7.22 | 7.22 | 6.02% | 4,564,714 |
| Jul 23, 2025 | 7.05 | 7.16 | 6.61 | 6.81 | 6.81 | -4.35% | 2,324,572 |
| Jul 22, 2025 | 6.94 | 7.34 | 6.78 | 7.12 | 7.12 | 5.64% | 2,476,298 |
| Jul 21, 2025 | 6.84 | 7.13 | 6.70 | 6.74 | 6.74 | 1.35% | 2,932,518 |
| Jul 18, 2025 | 6.87 | 7.00 | 6.56 | 6.65 | 6.65 | - | 2,808,202 |
| Jul 17, 2025 | 6.28 | 6.86 | 6.25 | 6.65 | 6.65 | 8.66% | 2,862,916 |
| Jul 16, 2025 | 6.18 | 6.35 | 5.99 | 6.12 | 6.12 | 0.99% | 2,792,421 |
| Jul 15, 2025 | 6.10 | 6.21 | 5.84 | 6.06 | 6.06 | 0.33% | 2,136,317 |
| Jul 14, 2025 | 5.71 | 6.22 | 5.65 | 6.04 | 6.04 | 7.28% | 2,990,227 |
| Jul 11, 2025 | 5.56 | 5.65 | 5.15 | 5.63 | 5.63 | - | 3,228,128 |
| Jul 10, 2025 | 5.57 | 5.95 | 5.48 | 5.63 | 5.63 | 3.87% | 2,767,868 |
| Jul 9, 2025 | 5.66 | 5.66 | 5.36 | 5.42 | 5.42 | -3.90% | 2,764,266 |
| Jul 8, 2025 | 5.10 | 5.68 | 5.10 | 5.64 | 5.64 | 11.02% | 2,774,239 |
| Jul 7, 2025 | 5.13 | 5.21 | 4.94 | 5.08 | 5.08 | -2.12% | 1,864,261 |
| Jul 3, 2025 | 4.99 | 5.75 | 4.99 | 5.19 | 5.19 | 7.90% | 3,003,513 |
| Jul 2, 2025 | 4.40 | 5.05 | 4.40 | 4.81 | 4.81 | 10.57% | 3,476,816 |
| Jul 1, 2025 | 4.46 | 4.46 | 4.25 | 4.35 | 4.35 | -3.33% | 1,160,599 |
| Jun 30, 2025 | 4.62 | 4.71 | 4.46 | 4.50 | 4.50 | -2.60% | 1,049,324 |
| Jun 27, 2025 | 4.68 | 4.74 | 4.46 | 4.62 | 4.62 | -0.86% | 1,794,756 |
| Jun 26, 2025 | 4.32 | 4.77 | 4.32 | 4.66 | 4.66 | 8.88% | 2,481,191 |
| Jun 25, 2025 | 4.55 | 4.56 | 4.25 | 4.28 | 4.28 | -5.93% | 2,307,614 |
| Jun 24, 2025 | 4.80 | 4.80 | 4.53 | 4.55 | 4.55 | -1.30% | 1,822,710 |
| Jun 23, 2025 | 4.80 | 4.82 | 4.55 | 4.61 | 4.61 | -3.15% | 1,443,144 |
| Jun 20, 2025 | 4.96 | 5.00 | 4.71 | 4.76 | 4.76 | -3.64% | 2,148,261 |
| Jun 18, 2025 | 4.99 | 5.12 | 4.90 | 4.94 | 4.94 | -2.37% | 903,194 |
| Jun 17, 2025 | 5.01 | 5.13 | 4.74 | 5.06 | 5.06 | -0.59% | 2,202,489 |
| Jun 16, 2025 | 5.26 | 5.29 | 5.02 | 5.09 | 5.09 | 1.39% | 1,865,294 |
| Jun 13, 2025 | 5.02 | 5.22 | 4.97 | 5.02 | 5.02 | -2.14% | 1,618,786 |
| Jun 12, 2025 | 5.44 | 5.45 | 5.05 | 5.13 | 5.13 | -6.22% | 1,562,004 |
| Jun 11, 2025 | 5.71 | 5.80 | 5.43 | 5.47 | 5.47 | -3.70% | 1,381,812 |
| Jun 10, 2025 | 5.67 | 5.93 | 5.33 | 5.68 | 5.68 | 1.97% | 2,488,794 |
| Jun 9, 2025 | 5.32 | 5.76 | 5.30 | 5.57 | 5.57 | 6.70% | 2,045,902 |
| Jun 6, 2025 | 5.20 | 5.35 | 5.09 | 5.22 | 5.22 | 1.56% | 1,607,961 |
| Jun 5, 2025 | 5.01 | 5.26 | 5.01 | 5.14 | 5.14 | 3.63% | 1,265,414 |
| Jun 4, 2025 | 5.07 | 5.10 | 4.85 | 4.96 | 4.96 | -1.00% | 1,089,417 |
| Jun 3, 2025 | 4.65 | 5.10 | 4.52 | 5.01 | 5.01 | 7.97% | 2,289,904 |
| Jun 2, 2025 | 4.80 | 4.87 | 4.53 | 4.64 | 4.64 | -1.07% | 1,344,209 |
| May 30, 2025 | 5.02 | 5.02 | 4.65 | 4.69 | 4.69 | -6.29% | 2,225,630 |
| May 29, 2025 | 5.34 | 5.35 | 4.99 | 5.01 | 5.01 | -5.39% | 1,229,833 |
| May 28, 2025 | 5.55 | 5.58 | 5.21 | 5.29 | 5.29 | -4.17% | 1,248,675 |
| May 27, 2025 | 5.99 | 6.08 | 5.48 | 5.52 | 5.52 | -6.44% | 1,310,601 |
| May 23, 2025 | 5.80 | 6.20 | 5.70 | 5.90 | 5.90 | -0.67% | 1,585,760 |
| May 22, 2025 | 5.45 | 5.96 | 5.23 | 5.94 | 5.94 | 8.20% | 2,060,702 |
| May 21, 2025 | 5.81 | 5.81 | 5.42 | 5.49 | 5.49 | -5.34% | 2,098,081 |