Sigma Lithium Corporation (SGML)
NASDAQ: SGML · Real-Time Price · USD
9.43
-0.55 (-5.51%)
At close: Dec 5, 2025, 4:00 PM EST
9.45
+0.02 (0.21%)
After-hours: Dec 5, 2025, 7:42 PM EST
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.27 | 10.39 | 9.37 | 9.43 | 9.43 | -5.51% | 3,257,138 |
| Dec 4, 2025 | 9.86 | 10.34 | 9.47 | 9.98 | 9.98 | -0.50% | 2,969,390 |
| Dec 3, 2025 | 10.17 | 10.25 | 9.62 | 10.03 | 10.03 | -4.75% | 3,731,631 |
| Dec 2, 2025 | 11.35 | 11.45 | 9.92 | 10.53 | 10.53 | -8.67% | 4,759,102 |
| Dec 1, 2025 | 11.33 | 11.65 | 10.89 | 11.53 | 11.53 | 1.95% | 5,059,102 |
| Nov 28, 2025 | 10.69 | 11.57 | 10.30 | 11.31 | 11.31 | 6.60% | 4,065,602 |
| Nov 26, 2025 | 9.89 | 10.85 | 9.47 | 10.61 | 10.61 | 7.83% | 5,184,719 |
| Nov 25, 2025 | 10.60 | 11.54 | 9.76 | 9.84 | 9.84 | -1.50% | 7,602,621 |
| Nov 24, 2025 | 9.54 | 10.29 | 9.09 | 9.99 | 9.99 | 1.42% | 6,540,775 |
| Nov 21, 2025 | 9.13 | 9.95 | 8.83 | 9.85 | 9.85 | 4.84% | 13,075,355 |
| Nov 20, 2025 | 10.84 | 11.72 | 9.32 | 9.40 | 9.40 | -9.31% | 13,840,449 |
| Nov 19, 2025 | 8.90 | 10.92 | 8.87 | 10.36 | 10.36 | 33.33% | 39,690,236 |
| Nov 18, 2025 | 7.56 | 8.49 | 7.50 | 7.77 | 7.77 | -3.12% | 8,230,967 |
| Nov 17, 2025 | 8.21 | 8.52 | 6.86 | 8.02 | 8.02 | 32.34% | 44,749,626 |
| 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 |