Sigma Lithium Corporation (SGML)
NASDAQ: SGML · Real-Time Price · USD
7.56
-0.01 (-0.13%)
At close: Oct 7, 2025, 4:00 PM EDT
7.56
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:00 PM EDT
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.00 | 8.00 | 7.21 | 7.41 | - | -2.11% | 2,539,921 |
| 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 |
| Sep 8, 2025 | 6.55 | 6.57 | 6.14 | 6.24 | 6.24 | -2.95% | 1,451,879 |
| Sep 5, 2025 | 6.30 | 6.63 | 6.27 | 6.43 | 6.43 | 6.46% | 3,174,825 |
| Sep 4, 2025 | 6.00 | 6.07 | 5.84 | 6.04 | 6.04 | 0.17% | 2,020,662 |
| Sep 3, 2025 | 6.08 | 6.22 | 5.90 | 6.03 | 6.03 | - | 2,188,800 |
| Sep 2, 2025 | 6.58 | 6.58 | 6.03 | 6.03 | 6.03 | -10.13% | 2,046,186 |
| Aug 29, 2025 | 6.62 | 6.72 | 6.48 | 6.71 | 6.71 | 3.39% | 1,585,005 |
| Aug 28, 2025 | 6.65 | 6.70 | 6.40 | 6.49 | 6.49 | -3.28% | 1,748,571 |
| Aug 27, 2025 | 5.98 | 6.94 | 5.97 | 6.71 | 6.71 | 11.46% | 4,203,661 |
| Aug 26, 2025 | 6.43 | 6.48 | 5.92 | 6.02 | 6.02 | -2.11% | 1,778,100 |
| Aug 25, 2025 | 6.15 | 6.54 | 6.02 | 6.15 | 6.15 | 0.49% | 1,955,211 |
| Aug 22, 2025 | 5.90 | 6.24 | 5.80 | 6.12 | 6.12 | 2.86% | 2,342,015 |
| 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 |