Sigma Lithium Corporation (SGML)
NASDAQ: SGML · Real-Time Price · USD
8.02
+1.96 (32.34%)
At close: Nov 17, 2025, 4:00 PM EST
7.95
-0.07 (-0.87%)
After-hours: Nov 17, 2025, 7:59 PM EST
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 8.21 | 8.52 | 6.86 | 8.02 | 8.02 | 32.34% | 44,706,938 |
| 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 |
| Oct 15, 2025 | 6.64 | 7.12 | 6.31 | 6.64 | 6.64 | 4.73% | 7,931,324 |
| Oct 14, 2025 | 6.67 | 6.74 | 6.05 | 6.34 | 6.34 | -8.51% | 7,401,961 |
| Oct 13, 2025 | 6.63 | 7.08 | 6.24 | 6.93 | 6.93 | 11.06% | 8,418,266 |
| Oct 10, 2025 | 7.45 | 7.50 | 6.17 | 6.24 | 6.24 | -16.02% | 7,568,197 |
| Oct 9, 2025 | 7.26 | 7.99 | 7.20 | 7.43 | 7.43 | 5.69% | 5,673,979 |
| Oct 8, 2025 | 7.52 | 7.53 | 6.90 | 7.03 | 7.03 | -7.01% | 3,228,353 |
| Oct 7, 2025 | 8.00 | 8.00 | 7.21 | 7.56 | 7.56 | -0.13% | 3,508,204 |
| Oct 6, 2025 | 7.82 | 7.89 | 7.51 | 7.57 | 7.57 | 1.07% | 3,151,825 |
| Oct 3, 2025 | 6.88 | 7.69 | 6.72 | 7.49 | 7.49 | 10.31% | 5,064,466 |
| Oct 2, 2025 | 6.90 | 7.08 | 6.71 | 6.79 | 6.79 | -0.59% | 1,715,147 |
| Oct 1, 2025 | 6.53 | 7.01 | 6.53 | 6.83 | 6.83 | 6.55% | 2,577,574 |
| Sep 30, 2025 | 6.70 | 6.78 | 6.33 | 6.41 | 6.41 | -5.74% | 2,405,052 |
| Sep 29, 2025 | 7.17 | 7.35 | 6.78 | 6.80 | 6.80 | -3.27% | 2,559,040 |
| Sep 26, 2025 | 7.16 | 7.29 | 6.79 | 7.03 | 7.03 | -2.36% | 3,091,226 |
| Sep 25, 2025 | 6.53 | 7.37 | 6.41 | 7.20 | 7.20 | 9.92% | 5,955,087 |
| Sep 24, 2025 | 6.40 | 6.82 | 6.38 | 6.55 | 6.55 | 7.38% | 3,924,998 |
| Sep 23, 2025 | 6.35 | 6.35 | 6.06 | 6.10 | 6.10 | -2.71% | 1,744,116 |
| Sep 22, 2025 | 6.01 | 6.33 | 5.92 | 6.27 | 6.27 | 3.47% | 1,813,573 |
| Sep 19, 2025 | 6.16 | 6.50 | 6.04 | 6.06 | 6.06 | 2.02% | 3,390,517 |
| Sep 18, 2025 | 5.89 | 6.02 | 5.77 | 5.94 | 5.94 | 2.24% | 1,427,073 |
| Sep 17, 2025 | 5.83 | 6.15 | 5.77 | 5.81 | 5.81 | -1.53% | 1,597,510 |
| Sep 16, 2025 | 5.95 | 5.99 | 5.81 | 5.90 | 5.90 | 1.55% | 1,848,645 |
| Sep 15, 2025 | 5.70 | 5.91 | 5.60 | 5.81 | 5.81 | 7.39% | 2,553,995 |
| Sep 12, 2025 | 5.46 | 5.48 | 5.37 | 5.41 | 5.41 | -0.37% | 1,389,496 |
| Sep 11, 2025 | 5.44 | 5.54 | 5.35 | 5.43 | 5.43 | -0.91% | 2,293,635 |
| Sep 10, 2025 | 5.79 | 5.87 | 5.47 | 5.48 | 5.48 | -5.68% | 2,539,507 |
| Sep 9, 2025 | 5.85 | 5.95 | 5.75 | 5.81 | 5.81 | -6.89% | 2,759,290 |