Sigma Lithium Corporation (SGML)
NASDAQ: SGML
· Real-Time Price · USD
7.49
0.70 (10.31%)
At close: Oct 03, 2025, 3:59 PM
SGML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.88 | 7.69 | 6.72 | 7.49 | 7.49 | 10.31% | 5,031,991 |
| 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% | 2,577,600 |
| Sep 30, 2025 | 6.70 | 6.78 | 6.33 | 6.41 | 6.41 | -5.74% | 2,405,100 |
| 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% | 5,955,100 |
| Sep 24, 2025 | 6.40 | 6.82 | 6.38 | 6.55 | 6.55 | 7.38% | 3,925,000 |
| 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% | 1,813,600 |
| 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% | 1,427,100 |
| 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% | 2,554,000 |
| Sep 12, 2025 | 5.46 | 5.48 | 5.37 | 5.41 | 5.41 | -0.37% | 1,389,500 |
| 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% | 2,759,300 |
| Sep 8, 2025 | 6.55 | 6.57 | 6.14 | 6.24 | 6.24 | -2.95% | 1,451,900 |
Page 1 of 92