Sigma Lithium Corporation (SGML)
NASDAQ: SGML · Real-Time Price · USD
6.12
+0.17 (2.86%)
At close: Aug 22, 2025, 4:00 PM
6.12
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:00 PM EDT
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.90 | 6.24 | 5.80 | 6.00 | - | 0.84% | 1,508,775 |
| Aug 21, 2025 | 5.90 | 6.05 | 5.80 | 5.95 | 5.95 | 0.17% | 1,831,575 |
| Aug 20, 2025 | 6.21 | 6.22 | 5.82 | 5.94 | 5.94 | -7.33% | 2,965,928 |
| Aug 19, 2025 | 6.45 | 6.61 | 6.06 | 6.41 | 6.41 | -0.62% | 2,801,780 |
| Aug 18, 2025 | 6.55 | 6.91 | 6.28 | 6.45 | 6.45 | 0.78% | 3,436,741 |
| Aug 15, 2025 | 5.77 | 7.39 | 5.77 | 6.40 | 6.40 | 13.27% | 11,259,136 |
| Aug 14, 2025 | 5.79 | 5.99 | 5.54 | 5.65 | 5.65 | -3.58% | 3,053,155 |
| Aug 13, 2025 | 6.51 | 6.59 | 5.86 | 5.86 | 5.86 | -5.79% | 3,455,586 |
| Aug 12, 2025 | 6.51 | 6.61 | 6.16 | 6.22 | 6.22 | -6.89% | 3,881,830 |
| Aug 11, 2025 | 6.49 | 6.88 | 6.16 | 6.68 | 6.68 | 22.79% | 7,312,868 |
| Aug 8, 2025 | 5.37 | 5.54 | 5.21 | 5.44 | 5.44 | 4.62% | 4,398,044 |
| Aug 7, 2025 | 5.12 | 5.43 | 5.01 | 5.20 | 5.20 | 4.21% | 4,015,455 |
| Aug 6, 2025 | 5.21 | 5.21 | 4.93 | 4.99 | 4.99 | -1.96% | 1,702,276 |
| Aug 5, 2025 | 5.15 | 5.18 | 5.01 | 5.09 | 5.09 | 0.20% | 2,400,377 |
| Aug 4, 2025 | 5.14 | 5.27 | 5.06 | 5.08 | 5.08 | - | 2,170,213 |
| Aug 1, 2025 | 4.86 | 5.19 | 4.86 | 5.08 | 5.08 | -2.12% | 1,561,296 |
| 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 |