Sigma Lithium Corporation SGML
NASDAQ · United States · Non-Energy Minerals
$9.40-0.31 (-3.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9.40 | -3.19% | $9.80 | $10.03 | $9.01 | 3.22M |
| 2026-09-29 | $9.71 | +2.21% | $9.62 | $9.76 | $9.42 | 1.15M |
| 2026-09-28 | $9.50 | -0.84% | $9.29 | $9.63 | $9.13 | 1.47M |
| 2026-09-25 | $9.58 | -4.01% | $9.98 | $9.98 | $9.47 | 2.88M |
| 2026-09-24 | $9.98 | -1.58% | $9.89 | $10.00 | $9.63 | 1.47M |
| 2026-09-23 | $10.14 | -4.16% | $10.26 | $10.33 | $10.06 | 1.41M |
| 2026-09-22 | $10.58 | +3.02% | $10.45 | $10.64 | $10.15 | 1.92M |
| 2026-09-21 | $10.27 | +3.01% | $10.14 | $10.43 | $9.88 | 2.11M |
| 2026-09-18 | $9.97 | +12.27% | $9.16 | $10.00 | $9.08 | 3.36M |
| 2026-09-17 | $8.88 | -1.33% | $9.29 | $9.42 | $8.86 | 3.16M |
| 2026-09-16 | $9.00 | -0.99% | $9.16 | $9.34 | $8.80 | 3.90M |
| 2026-09-15 | $9.09 | +2.02% | $9.20 | $9.37 | $8.89 | 2.30M |
| 2026-09-14 | $8.91 | -6.21% | $9.20 | $9.31 | $8.91 | 1.92M |
| 2026-09-11 | $9.50 | -5.66% | $9.96 | $10.06 | $9.49 | 1.57M |
| 2026-09-10 | $10.07 | -4.73% | $10.17 | $10.21 | $9.89 | 1.97M |
| 2026-09-09 | $10.57 | +1.34% | $10.41 | $11.25 | $10.36 | 1.87M |
| 2026-09-08 | $10.43 | -15.82% | $10.77 | $11.10 | $10.20 | 5.27M |
| 2026-09-04 | $12.39 | -2.98% | $12.12 | $12.70 | $12.11 | 1.75M |
| 2026-09-03 | $12.77 | -0.62% | $12.80 | $12.97 | $12.51 | 1.40M |
| 2026-09-02 | $12.85 | +4.81% | $12.20 | $12.96 | $12.20 | 1.36M |
| 2026-09-01 | $12.26 | -3.01% | $12.42 | $12.57 | $11.92 | 972.60K |
| 2026-08-31 | $12.64 | +3.10% | $12.48 | $12.98 | $12.42 | 1.32M |
| 2026-08-28 | $12.26 | -2.78% | $12.86 | $13.17 | $12.18 | 1.32M |
| 2026-08-27 | $12.61 | +3.36% | $12.30 | $12.63 | $12.16 | 1.04M |
| 2026-08-26 | $12.20 | -1.05% | $12.36 | $12.48 | $11.97 | 738.40K |
| 2026-08-25 | $12.33 | +0.98% | $12.15 | $12.39 | $11.69 | 1.55M |
| 2026-08-24 | $12.21 | +2.01% | $12.21 | $12.78 | $11.86 | 2.69M |
| 2026-08-21 | $11.97 | +11.56% | $11.19 | $11.99 | $11.16 | 1.85M |
| 2026-08-20 | $10.73 | -1.92% | $10.96 | $10.99 | $10.54 | 958.30K |
| 2026-08-19 | $10.94 | -0.82% | $11.31 | $11.36 | $10.64 | 1.60M |
| 2026-08-18 | $11.03 | -3.50% | $11.12 | $11.24 | $10.82 | 1.72M |
| 2026-08-17 | $11.43 | -4.67% | $11.77 | $11.78 | $11.27 | 1.53M |
| 2026-08-14 | $11.99 | +5.83% | $10.99 | $12.09 | $10.40 | 4.26M |
| 2026-08-13 | $11.33 | -4.15% | $11.78 | $12.07 | $11.23 | 2.15M |
| 2026-08-12 | $11.82 | -0.17% | $12.10 | $12.11 | $11.63 | 1.64M |
| 2026-08-11 | $11.84 | +0.68% | $11.70 | $12.02 | $11.68 | 1.59M |
| 2026-08-10 | $11.76 | +3.34% | $11.55 | $11.94 | $11.48 | 2.11M |
| 2026-08-07 | $11.38 | +5.57% | $11.15 | $11.50 | $11.02 | 1.64M |
| 2026-08-06 | $10.78 | +2.18% | $10.54 | $11.02 | $10.48 | 1.17M |
| 2026-08-05 | $10.55 | -4.95% | $11.53 | $11.53 | $10.41 | 1.69M |
| 2026-08-04 | $11.10 | +6.12% | $11.14 | $11.24 | $10.81 | 1.91M |
| 2026-08-03 | $10.46 | +5.98% | $9.70 | $10.49 | $9.70 | 1.25M |
| 2026-07-31 | $9.87 | -1.10% | $9.97 | $10.18 | $9.68 | 1.55M |
| 2026-07-30 | $9.98 | +6.51% | $9.57 | $10.00 | $9.56 | 1.33M |
| 2026-07-29 | $9.37 | -1.26% | $9.47 | $9.74 | $9.10 | 1.97M |
| 2026-07-28 | $9.49 | -4.62% | $9.77 | $9.77 | $9.15 | 2.14M |
| 2026-07-27 | $9.95 | +3.32% | $9.87 | $10.05 | $9.63 | 1.52M |
| 2026-07-24 | $9.63 | -3.89% | $9.79 | $9.88 | $9.55 | 1.52M |
| 2026-07-23 | $10.02 | -1.38% | $10.50 | $10.62 | $10.01 | 1.45M |
| 2026-07-22 | $10.16 | -3.05% | $10.65 | $10.99 | $10.13 | 2.39M |
| 2026-07-21 | $10.48 | +2.85% | $10.32 | $10.76 | $10.14 | 1.48M |
| 2026-07-20 | $10.19 | -0.68% | $10.18 | $10.42 | $10.13 | 1.22M |
| 2026-07-17 | $10.26 | -0.29% | $10.02 | $10.64 | $9.86 | 1.17M |
| 2026-07-16 | $10.29 | -8.86% | $11.09 | $11.13 | $10.22 | 1.72M |
| 2026-07-15 | $11.29 | -5.84% | $11.93 | $11.94 | $10.95 | 1.51M |
| 2026-07-14 | $11.99 | +3.18% | $11.83 | $12.14 | $11.77 | 1.27M |
| 2026-07-13 | $11.62 | -2.43% | $11.76 | $11.88 | $11.35 | 1.31M |
| 2026-07-10 | $11.91 | +0.76% | $12.01 | $12.26 | $11.64 | 1.56M |
| 2026-07-09 | $11.82 | +2.52% | $11.43 | $11.96 | $11.43 | 1.67M |
| 2026-07-08 | $11.53 | -2.29% | $11.57 | $11.77 | $11.12 | 1.44M |
| 2026-07-07 | $11.80 | -4.61% | $12.01 | $12.19 | $11.42 | 1.46M |
| 2026-07-06 | $12.37 | +0.65% | $12.24 | $12.47 | $12.04 | 1.27M |
| 2026-07-02 | $12.29 | -0.97% | $12.55 | $13.12 | $12.05 | 1.44M |
| 2026-07-01 | $12.41 | -1.90% | $12.50 | $13.09 | $12.38 | 1.60M |
| 2026-06-30 | $12.65 | +6.39% | $12.44 | $12.90 | $12.43 | 2.03M |
| 2026-06-29 | $11.89 | +1.54% | $11.70 | $12.36 | $11.59 | 1.83M |
| 2026-06-26 | $11.71 | -3.62% | $11.85 | $11.95 | $11.51 | 1.54M |
| 2026-06-25 | $12.15 | -2.64% | $12.30 | $12.51 | $11.78 | 1.53M |
| 2026-06-24 | $12.48 | -1.03% | $12.79 | $13.03 | $12.17 | 2.33M |
| 2026-06-23 | $12.61 | -5.19% | $12.61 | $13.07 | $12.41 | 1.74M |
| 2026-06-22 | $13.30 | -2.56% | $13.53 | $13.53 | $12.92 | 2.39M |
| 2026-06-18 | $13.65 | -7.77% | $14.00 | $14.32 | $13.45 | 6.15M |
| 2026-06-17 | $14.80 | 0.00% | $14.96 | $15.64 | $14.53 | 1.24M |
| 2026-06-16 | $14.80 | -3.90% | $15.11 | $15.44 | $14.60 | 2.21M |
| 2026-06-15 | $15.40 | -3.63% | $16.01 | $16.44 | $15.34 | 2.40M |
| 2026-06-12 | $15.98 | +8.49% | $14.92 | $16.18 | $14.90 | 2.21M |
| 2026-06-11 | $14.73 | +13.39% | $13.45 | $14.87 | $13.25 | 2.86M |
| 2026-06-10 | $12.99 | -8.20% | $13.77 | $13.95 | $12.90 | 2.90M |
| 2026-06-09 | $14.15 | +6.79% | $14.41 | $14.50 | $13.51 | 3.67M |
| 2026-06-08 | $13.25 | -0.23% | $13.58 | $13.63 | $13.10 | 2.06M |
| 2026-06-05 | $13.28 | -9.84% | $14.43 | $14.43 | $13.26 | 2.56M |
| 2026-06-04 | $14.73 | -2.84% | $14.94 | $15.06 | $14.62 | 1.72M |
| 2026-06-03 | $15.16 | -8.01% | $16.00 | $16.02 | $15.04 | 2.19M |
| 2026-06-02 | $16.48 | +0.73% | $16.45 | $16.93 | $16.00 | 1.69M |
| 2026-06-01 | $16.36 | -2.44% | $16.66 | $16.70 | $15.82 | 2.57M |
| 2026-05-29 | $16.77 | +5.74% | $16.11 | $17.57 | $15.70 | 3.85M |
| 2026-05-28 | $15.86 | +5.10% | $14.98 | $16.08 | $14.95 | 2.43M |
| 2026-05-27 | $15.09 | -1.37% | $14.84 | $15.33 | $14.28 | 2.66M |
| 2026-05-26 | $15.30 | +2.82% | $15.24 | $15.67 | $14.75 | 2.49M |
| 2026-05-22 | $14.88 | -4.31% | $15.30 | $15.57 | $14.73 | 8.74M |