Sigma Lithium Corporation (TSXV:SGML)
Canada
· Delayed Price · Currency is CAD 13.14
-0.86 (-6.14%)
At close: Dec 5, 2025
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.01 | 14.15 | 12.98 | 13.14 | 13.14 | -6.14% | 89,052 |
| Dec 4, 2025 | 14.22 | 14.33 | 13.27 | 14.00 | 14.00 | -0.43% | 36,950 |
| Dec 3, 2025 | 14.12 | 14.17 | 13.45 | 14.06 | 14.06 | -3.70% | 76,970 |
| Dec 2, 2025 | 16.07 | 16.07 | 13.88 | 14.60 | 14.60 | -9.60% | 102,124 |
| Dec 1, 2025 | 16.40 | 16.40 | 15.26 | 16.15 | 16.15 | 3.93% | 77,817 |
| Nov 28, 2025 | 14.74 | 16.13 | 14.47 | 15.54 | 15.54 | 2.98% | 59,524 |
| Nov 27, 2025 | 14.80 | 15.09 | 14.67 | 15.09 | 15.09 | 1.34% | 10,999 |
| Nov 26, 2025 | 14.00 | 15.21 | 13.35 | 14.89 | 14.89 | 6.36% | 149,850 |
| Nov 25, 2025 | 14.66 | 16.12 | 13.76 | 14.00 | 14.00 | 0.21% | 159,324 |
| Nov 24, 2025 | 13.30 | 14.52 | 12.96 | 13.97 | 13.97 | 2.19% | 96,499 |
| Nov 21, 2025 | 12.75 | 14.00 | 12.50 | 13.67 | 13.67 | 3.01% | 202,429 |
| Nov 20, 2025 | 15.00 | 16.40 | 13.16 | 13.27 | 13.27 | -9.54% | 254,874 |
| Nov 19, 2025 | 12.50 | 15.28 | 12.50 | 14.67 | 14.67 | 35.83% | 535,398 |
| Nov 18, 2025 | 10.81 | 11.88 | 10.60 | 10.80 | 10.80 | -4.09% | 203,497 |
| Nov 17, 2025 | 11.00 | 11.75 | 9.65 | 11.26 | 11.26 | 32.63% | 586,083 |
| Nov 14, 2025 | 7.91 | 9.14 | 7.45 | 8.49 | 8.49 | 2.78% | 261,363 |
| Nov 13, 2025 | 8.50 | 9.00 | 7.99 | 8.26 | 8.26 | -0.48% | 245,949 |
| Nov 12, 2025 | 8.27 | 8.42 | 8.02 | 8.30 | 8.30 | 0.36% | 41,097 |
| Nov 11, 2025 | 8.20 | 8.46 | 8.09 | 8.27 | 8.27 | 1.97% | 68,995 |
| Nov 10, 2025 | 7.77 | 8.54 | 7.66 | 8.11 | 8.11 | 7.28% | 240,850 |
| Nov 7, 2025 | 6.99 | 7.79 | 6.80 | 7.56 | 7.56 | 4.28% | 139,383 |
| Nov 6, 2025 | 7.40 | 7.40 | 6.90 | 7.25 | 7.25 | -1.63% | 48,509 |
| Nov 5, 2025 | 6.65 | 7.37 | 6.65 | 7.37 | 7.37 | 10.83% | 94,401 |
| Nov 4, 2025 | 7.15 | 7.32 | 6.58 | 6.65 | 6.65 | -10.74% | 245,133 |
| Nov 3, 2025 | 9.47 | 9.75 | 6.51 | 7.45 | 7.45 | -17.59% | 584,265 |
| Oct 31, 2025 | 8.78 | 9.16 | 8.51 | 9.04 | 9.04 | 3.20% | 128,680 |
| Oct 30, 2025 | 8.04 | 8.94 | 7.81 | 8.76 | 8.76 | 9.23% | 276,850 |
| Oct 29, 2025 | 7.68 | 8.04 | 7.68 | 8.02 | 8.02 | 3.08% | 146,522 |
| Oct 28, 2025 | 7.98 | 8.07 | 7.60 | 7.78 | 7.78 | -1.14% | 193,846 |
| Oct 27, 2025 | 8.41 | 8.59 | 7.81 | 7.87 | 7.87 | -7.19% | 272,687 |
| Oct 24, 2025 | 8.50 | 9.05 | 8.44 | 8.48 | 8.48 | -1.62% | 216,214 |
| Oct 23, 2025 | 8.49 | 8.87 | 8.49 | 8.62 | 8.62 | 6.68% | 106,958 |
| Oct 22, 2025 | 8.70 | 8.70 | 8.06 | 8.08 | 8.08 | -8.39% | 145,975 |
| Oct 21, 2025 | 9.25 | 9.27 | 8.80 | 8.82 | 8.82 | -7.55% | 123,502 |
| Oct 20, 2025 | 9.08 | 10.16 | 9.06 | 9.54 | 9.54 | 8.66% | 183,796 |
| Oct 17, 2025 | 9.10 | 9.40 | 8.67 | 8.78 | 8.78 | -7.58% | 151,251 |
| Oct 16, 2025 | 9.31 | 9.78 | 9.01 | 9.50 | 9.50 | 3.26% | 168,675 |
| Oct 15, 2025 | 9.20 | 9.98 | 8.89 | 9.20 | 9.20 | 2.91% | 181,637 |
| Oct 14, 2025 | 9.25 | 9.45 | 8.50 | 8.94 | 8.94 | 2.52% | 174,127 |
| Oct 10, 2025 | 10.39 | 10.39 | 8.66 | 8.72 | 8.72 | -16.15% | 262,601 |
| Oct 9, 2025 | 10.10 | 11.15 | 10.07 | 10.40 | 10.40 | 6.12% | 114,154 |
| Oct 8, 2025 | 10.31 | 10.31 | 9.66 | 9.80 | 9.80 | -7.28% | 113,438 |
| Oct 7, 2025 | 10.88 | 11.08 | 10.02 | 10.57 | 10.57 | 0.28% | 162,271 |
| Oct 6, 2025 | 10.88 | 10.95 | 10.46 | 10.54 | 10.54 | 0.48% | 148,110 |
| Oct 3, 2025 | 9.51 | 10.67 | 9.35 | 10.49 | 10.49 | 11.01% | 167,268 |
| Oct 2, 2025 | 9.67 | 9.84 | 9.38 | 9.45 | 9.45 | -1.25% | 135,429 |
| Oct 1, 2025 | 9.04 | 9.80 | 9.04 | 9.57 | 9.57 | 8.75% | 79,134 |
| Sep 30, 2025 | 9.22 | 9.39 | 8.80 | 8.80 | 8.80 | -4.86% | 54,086 |
| Sep 29, 2025 | 9.86 | 10.25 | 9.25 | 9.25 | 9.25 | -5.52% | 148,141 |
| Sep 26, 2025 | 10.00 | 10.12 | 9.48 | 9.79 | 9.79 | -2.97% | 124,123 |
| Sep 25, 2025 | 9.25 | 10.23 | 8.93 | 10.09 | 10.09 | 11.00% | 323,379 |
| Sep 24, 2025 | 8.80 | 9.46 | 8.79 | 9.09 | 9.09 | 7.57% | 162,761 |
| Sep 23, 2025 | 8.78 | 8.78 | 8.40 | 8.45 | 8.45 | -2.54% | 42,133 |
| Sep 22, 2025 | 8.27 | 8.73 | 8.23 | 8.67 | 8.67 | 4.46% | 53,493 |
| Sep 19, 2025 | 8.30 | 8.97 | 8.30 | 8.30 | 8.30 | 0.97% | 98,492 |
| Sep 18, 2025 | 8.09 | 8.29 | 7.98 | 8.22 | 8.22 | 2.11% | 112,523 |
| Sep 17, 2025 | 7.99 | 8.41 | 7.95 | 8.05 | 8.05 | -2.07% | 65,571 |
| Sep 16, 2025 | 8.19 | 8.23 | 7.99 | 8.22 | 8.22 | 2.75% | 61,566 |
| Sep 15, 2025 | 7.66 | 8.11 | 7.66 | 8.00 | 8.00 | 6.81% | 173,759 |
| Sep 12, 2025 | 7.62 | 7.62 | 7.46 | 7.49 | 7.49 | -0.13% | 65,945 |
| Sep 11, 2025 | 7.62 | 7.64 | 7.42 | 7.50 | 7.50 | -1.96% | 54,497 |
| Sep 10, 2025 | 8.01 | 8.10 | 7.60 | 7.65 | 7.65 | -4.97% | 99,942 |
| Sep 9, 2025 | 8.26 | 8.26 | 7.96 | 8.05 | 8.05 | -6.72% | 187,988 |
| Sep 8, 2025 | 8.97 | 8.97 | 8.50 | 8.63 | 8.63 | -3.14% | 46,814 |
| Sep 5, 2025 | 8.70 | 9.14 | 8.70 | 8.91 | 8.91 | 6.20% | 150,185 |
| Sep 4, 2025 | 8.41 | 8.41 | 8.10 | 8.39 | 8.39 | 0.72% | 111,512 |
| Sep 3, 2025 | 8.39 | 8.55 | 8.13 | 8.33 | 8.33 | -0.48% | 55,841 |
| Sep 2, 2025 | 8.98 | 9.00 | 8.31 | 8.37 | 8.37 | -8.42% | 238,800 |
| Aug 29, 2025 | 8.93 | 9.22 | 8.89 | 9.14 | 9.14 | 2.35% | 57,665 |
| Aug 28, 2025 | 9.25 | 9.25 | 8.85 | 8.93 | 8.93 | -3.35% | 75,268 |
| Aug 27, 2025 | 8.36 | 9.56 | 8.27 | 9.24 | 9.24 | 10.79% | 171,064 |
| Aug 26, 2025 | 8.78 | 8.93 | 8.20 | 8.34 | 8.34 | -0.71% | 120,906 |
| Aug 25, 2025 | 8.57 | 9.00 | 8.34 | 8.40 | 8.40 | -0.71% | 45,122 |
| Aug 22, 2025 | 8.33 | 8.63 | 8.14 | 8.46 | 8.46 | 2.30% | 80,849 |
| Aug 21, 2025 | 8.30 | 8.39 | 8.09 | 8.27 | 8.27 | 0.24% | 52,399 |
| Aug 20, 2025 | 8.65 | 8.70 | 8.10 | 8.25 | 8.25 | -8.33% | 75,308 |
| Aug 19, 2025 | 9.01 | 9.12 | 8.40 | 9.00 | 9.00 | 1.01% | 50,713 |
| Aug 18, 2025 | 9.17 | 9.53 | 8.79 | 8.91 | 8.91 | 0.68% | 67,261 |
| Aug 15, 2025 | 7.88 | 10.20 | 7.88 | 8.85 | 8.85 | 14.94% | 273,227 |
| Aug 14, 2025 | 8.12 | 8.25 | 7.70 | 7.70 | 7.70 | -4.58% | 83,918 |
| Aug 13, 2025 | 8.80 | 8.98 | 8.07 | 8.07 | 8.07 | -6.05% | 63,358 |
| Aug 12, 2025 | 9.10 | 9.10 | 8.50 | 8.59 | 8.59 | -5.71% | 70,424 |
| Aug 11, 2025 | 8.67 | 9.45 | 8.50 | 9.11 | 9.11 | 20.66% | 178,869 |
| Aug 8, 2025 | 7.42 | 7.60 | 7.19 | 7.55 | 7.55 | 5.89% | 120,977 |
| Aug 7, 2025 | 7.05 | 7.48 | 6.91 | 7.13 | 7.13 | 4.09% | 82,126 |
| Aug 6, 2025 | 7.21 | 7.21 | 6.80 | 6.85 | 6.85 | -2.14% | 56,452 |
| Aug 5, 2025 | 7.24 | 7.24 | 6.91 | 7.00 | 7.00 | - | 53,930 |
| Aug 1, 2025 | 6.90 | 7.14 | 6.78 | 7.00 | 7.00 | -2.17% | 33,887 |
| Jul 31, 2025 | 7.60 | 7.68 | 7.15 | 7.16 | 7.16 | -5.86% | 35,154 |
| Jul 30, 2025 | 8.34 | 8.34 | 7.56 | 7.60 | 7.60 | -7.99% | 99,881 |
| Jul 29, 2025 | 8.80 | 8.80 | 8.21 | 8.26 | 8.26 | -8.43% | 54,496 |
| Jul 28, 2025 | 9.67 | 9.67 | 8.81 | 9.02 | 9.02 | -7.20% | 24,082 |
| Jul 25, 2025 | 10.16 | 10.22 | 9.54 | 9.72 | 9.72 | -0.82% | 49,672 |
| Jul 24, 2025 | 9.86 | 10.33 | 9.40 | 9.80 | 9.80 | 5.95% | 101,781 |
| Jul 23, 2025 | 9.84 | 9.84 | 9.00 | 9.25 | 9.25 | -4.93% | 52,551 |
| Jul 22, 2025 | 9.39 | 9.97 | 9.31 | 9.73 | 9.73 | 5.65% | 37,930 |
| Jul 21, 2025 | 9.31 | 9.70 | 9.20 | 9.21 | 9.21 | 1.77% | 59,306 |
| Jul 18, 2025 | 9.36 | 9.54 | 9.05 | 9.05 | 9.05 | -2.27% | 48,719 |
| Jul 17, 2025 | 8.45 | 9.40 | 8.45 | 9.26 | 9.26 | 10.50% | 173,276 |
| Jul 16, 2025 | 8.59 | 8.70 | 8.29 | 8.38 | 8.38 | 0.60% | 51,360 |