Dark

SGML
Sigma Lithium Corporation Common Shares
stock NASDAQ

At Close

Aug 13, 2026 3:59:54 PM EDT

11.35USD-4.019%(-0.47)2,118,978

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 9:28:30 AM EDT

11.71USD-0.931%(-0.11)7,527

After-hours

Aug 13, 2026 4:27:30 PM EDT

11.80USD+4.011%(+0.45)2,124

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	11.7850	12.0700	11.2300	11.3300	-4.146%	2,151,466	0.000%
2026-08-12	12.1000	12.1100	11.6250	11.8200	-0.169%	1,637,046	-4.146%
2026-08-11	11.7000	12.0200	11.6800	11.8400	+0.680%	1,592,590	-4.307%
2026-08-10	11.5450	11.9400	11.4800	11.7600	+3.339%	2,108,207	-3.656%
2026-08-07	11.1500	11.5000	11.0200	11.3800	+5.566%	1,642,012	-0.439%
2026-08-06	10.5400	11.0200	10.4800	10.7800	+2.180%	1,174,325	+5.102%
2026-08-05	11.5300	11.5300	10.4100	10.5500	-4.955%	1,689,496	+7.393%
2026-08-04	11.1400	11.2450	10.8100	11.1000	+6.119%	1,905,852	+2.072%
2026-08-03	9.7000	10.4900	9.7000	10.4600	+5.978%	1,253,020	+8.317%
2026-07-31	9.9700	10.1800	9.6800	9.8700	-1.102%	1,547,004	+14.792%
2026-07-30	9.5700	10.0010	9.5600	9.9800	+6.510%	1,325,966	+13.527%
2026-07-29	9.4700	9.7400	9.1000	9.3700	-1.264%	1,973,828	+20.918%
2026-07-28	9.7700	9.7700	9.1500	9.4900	-4.623%	2,136,708	+19.389%
2026-07-27	9.8700	10.0500	9.6300	9.9500	+3.323%	1,525,294	+13.869%
2026-07-24	9.7900	9.8800	9.5500	9.6300	-3.892%	1,523,510	+17.653%
2026-07-23	10.5000	10.6200	10.0100	10.0200	-1.378%	1,454,387	+13.074%
2026-07-22	10.6500	10.9900	10.1300	10.1600	-3.053%	2,385,731	+11.516%
2026-07-21	10.3200	10.7600	10.1400	10.4800	+2.846%	1,475,789	+8.111%
2026-07-20	10.1800	10.4200	10.1300	10.1900	-0.682%	1,221,423	+11.187%
2026-07-17	10.0220	10.6400	9.8600	10.2600	-0.292%	1,168,573	+10.429%
2026-07-16	11.0900	11.1300	10.2200	10.2900	-8.857%	1,721,627	+10.107%
2026-07-15	11.9300	11.9400	10.9500	11.2900	-5.838%	1,511,039	+0.354%
2026-07-14	11.8300	12.1400	11.7700	11.9900	+3.184%	1,248,204	-5.505%
2026-07-13	11.7600	11.8800	11.3500	11.6200	-2.435%	1,311,531	-2.496%
2026-07-10	12.0100	12.2600	11.6400	11.9100	+0.761%	1,556,597	-4.870%
2026-07-09	11.4300	11.9600	11.4300	11.8200	+2.515%	1,673,076	-4.146%
2026-07-08	11.5700	11.7700	11.1200	11.5300	-2.288%	1,442,666	-1.735%
2026-07-07	12.0050	12.1900	11.4200	11.8000	-4.608%	1,460,860	-3.983%
2026-07-06	12.2400	12.4700	12.0429	12.3700	+0.651%	1,268,491	-8.407%
2026-07-02	12.5450	13.1200	12.0500	12.2900	-0.967%	1,442,052	-7.811%
2026-07-01	12.5000	13.0900	12.3800	12.4100	-1.897%	1,602,491	-8.703%
2026-06-30	12.4400	12.9050	12.4300	12.6500	+6.392%	2,029,449	-10.435%
2026-06-29	11.7000	12.3600	11.5900	11.8900	+1.537%	1,826,162	-4.710%
2026-06-26	11.8500	11.9500	11.5100	11.7100	-3.621%	1,535,348	-3.245%
2026-06-25	12.3000	12.5099	11.7800	12.1500	-2.644%	1,530,714	-6.749%
2026-06-24	12.7900	13.0300	12.1700	12.4800	-1.031%	2,327,309	-9.215%
2026-06-23	12.6100	13.0700	12.4100	12.6100	-5.188%	1,738,441	-10.151%
2026-06-22	13.5300	13.5300	12.9200	13.3000	-2.564%	2,391,020	-14.812%
2026-06-18	14.0000	14.3250	13.4500	13.6500	-7.770%	6,150,403	-16.996%
2026-06-17	14.9600	15.6400	14.5260	14.8000	0.000%	1,243,853	-23.446%
2026-06-16	15.1100	15.4375	14.6000	14.8000	-3.896%	2,207,269	-23.446%
2026-06-15	16.0100	16.4400	15.3350	15.4000	-3.630%	2,395,290	-26.429%
2026-06-12	14.9200	16.1850	14.9050	15.9800	+8.486%	2,216,977	-29.099%
2026-06-11	13.4500	14.8700	13.2500	14.7300	+13.395%	2,857,226	-23.082%
2026-06-10	13.7750	13.9500	12.9000	12.9900	-8.198%	2,897,329	-12.779%
2026-06-09	14.4150	14.5000	13.5100	14.1500	+6.792%	3,666,627	-19.929%
2026-06-08	13.5800	13.6300	13.0950	13.2500	-0.226%	2,059,249	-14.491%
2026-06-05	14.4300	14.4300	13.2600	13.2800	-9.844%	2,556,562	-14.684%
2026-06-04	14.9350	15.0600	14.6200	14.7300	-2.836%	1,721,327	-23.082%
2026-06-03	16.0000	16.0200	15.0400	15.1600	-8.010%	2,188,422	-25.264%
2026-06-02	16.4500	16.9300	16.0000	16.4800	+0.733%	1,693,144	-31.250%
2026-06-01	16.6600	16.7000	15.8200	16.3600	-2.445%	2,566,427	-30.746%
2026-05-29	16.1100	17.5700	15.7000	16.7700	+5.738%	3,853,522	-32.439%
2026-05-28	14.9800	16.0800	14.9476	15.8600	+5.103%	2,428,549	-28.562%
2026-05-27	14.8400	15.3320	14.2800	15.0900	-1.373%	2,660,208	-24.917%
2026-05-26	15.2400	15.6700	14.7500	15.3000	+2.823%	2,498,231	-25.948%
2026-05-22	15.3000	15.5700	14.7250	14.8800	-4.309%	8,748,025	-23.858%
2026-05-21	15.4300	15.9800	15.0100	15.5500	+1.369%	2,692,653	-27.138%
2026-05-20	15.4500	15.5000	14.6100	15.3400	+2.609%	3,273,760	-26.141%
2026-05-19	14.5700	15.1000	13.3200	14.9500	+1.287%	5,202,041	-24.214%
2026-05-18	16.0800	16.3200	14.3200	14.7600	-12.247%	5,405,398	-23.238%
2026-05-15	17.1400	18.1000	16.6200	16.8200	-5.849%	9,250,201	-32.640%
2026-05-14	18.1600	18.3400	17.0100	17.8650	-5.125%	3,315,359	-36.580%
2026-05-13	20.7200	20.8000	18.7500	18.8300	-9.818%	3,945,012	-39.830%
2026-05-12	19.7800	21.1100	19.3800	20.8800	+2.857%	3,232,655	-45.738%
2026-05-11	21.8900	21.9000	20.1500	20.3000	-6.495%	4,907,472	-44.187%
2026-05-08	23.3300	23.4500	21.2900	21.7100	-8.203%	4,521,493	-47.812%
2026-05-07	23.5750	24.4800	23.3000	23.6500	+3.501%	2,844,321	-52.093%
2026-05-06	22.4750	22.9700	20.1100	22.8500	+1.420%	4,552,010	-50.416%
2026-05-05	22.9800	23.4643	22.1100	22.5300	-0.177%	2,384,535	-49.711%
2026-05-04	21.9700	23.0100	20.8600	22.5700	+2.731%	2,316,573	-49.801%
2026-05-01	21.9350	21.9800	20.8000	21.9700	-0.453%	1,800,346	-48.430%
2026-04-30	22.1800	22.7599	21.5220	22.0700	+1.331%	2,026,209	-48.663%
2026-04-29	21.4750	22.7400	20.5500	21.7800	+5.677%	4,209,045	-47.980%
2026-04-28	20.0100	21.3300	19.3300	20.6100	-0.483%	2,188,976	-45.027%
2026-04-27	19.9400	20.7500	18.9600	20.7100	+5.180%	2,179,740	-45.292%
2026-04-24	21.0500	21.1500	19.2200	19.6900	-2.331%	2,767,698	-42.458%
2026-04-23	20.6600	21.2500	19.4800	20.1600	-6.320%	3,606,337	-43.800%
2026-04-22	21.7500	22.0000	20.6301	21.5200	+1.080%	2,637,766	-47.351%
2026-04-21	21.3750	22.3187	20.9000	21.2900	-1.844%	3,368,618	-46.783%
2026-04-20	20.0400	21.8200	19.6900	21.6900	+9.990%	5,658,943	-47.764%
2026-04-17	19.7900	20.1500	18.9900	19.7200	-4.734%	4,752,928	-42.546%
2026-04-16	19.5200	21.3499	19.2200	20.7000	+13.611%	9,005,266	-45.266%
2026-04-15	17.2300	18.3100	17.0200	18.2200	+3.699%	2,765,707	-37.816%
2026-04-14	17.5800	18.3700	17.3000	17.5700	+1.035%	3,734,864	-35.515%
2026-04-13	15.3800	17.5800	15.3000	17.3900	+17.104%	6,478,685	-34.848%
2026-04-10	14.1500	15.0900	14.1500	14.8500	+8.157%	1,980,959	-23.704%
2026-04-09	14.4900	14.7800	13.5800	13.7300	-5.114%	2,311,433	-17.480%
2026-04-08	15.0300	15.1393	14.0000	14.4700	-1.094%	2,617,961	-21.700%
2026-04-07	14.3900	15.2200	14.2101	14.6300	+0.827%	2,761,847	-22.556%
2026-04-06	14.3700	14.7853	13.4018	14.5100	+0.974%	3,500,322	-21.916%
2026-04-02	12.3700	14.4900	12.1300	14.3700	+21.471%	8,226,001	-21.155%
2026-04-01	12.6300	13.2100	11.6300	11.8300	-4.133%	4,187,637	-4.227%
2026-03-31	11.5600	13.7400	11.3800	12.3400	+3.523%	9,825,775	-8.185%
2026-03-30	12.9600	14.7800	11.5100	11.9200	+13.958%	20,374,974	-4.950%
2026-03-27	10.2300	11.1000	10.2300	10.4600	+7.835%	5,109,503	+8.317%
2026-03-26	10.1600	10.5000	9.6200	9.7000	-7.443%	1,902,854	+16.804%
2026-03-25	11.0500	11.3000	10.3700	10.4800	-1.873%	2,532,580	+8.111%
2026-03-24	10.1700	10.9000	10.1300	10.6800	+3.188%	2,698,167	+6.086%
2026-03-23	9.5100	10.4900	9.4600	10.3500	+14.428%	3,478,204	+9.469%
2026-03-20	9.8400	9.9600	8.9250	9.0450	-8.544%	2,970,218	+25.263%
2026-03-19	9.8600	9.9900	9.2200	9.8900	-5.989%	3,078,854	+14.560%
2026-03-18	11.3800	11.4100	10.4809	10.5200	-9.388%	1,759,602	+7.700%
2026-03-17	11.1100	11.8000	11.0100	11.6100	+2.381%	1,284,032	-2.412%
2026-03-16	11.2000	11.5000	10.7522	11.3400	+2.439%	1,727,607	-0.088%
2026-03-13	11.9200	12.1400	10.7800	11.0700	-7.286%	2,969,288	+2.349%
2026-03-12	12.6000	12.6800	11.8350	11.9400	-7.870%	1,485,794	-5.109%
2026-03-11	12.6650	13.0800	12.5800	12.9600	+0.077%	1,345,813	-12.577%
2026-03-10	12.3900	13.3700	12.2850	12.9500	+5.199%	2,910,463	-12.510%
2026-03-09	11.9300	12.3750	11.5500	12.3100	-0.243%	3,064,848	-7.961%
2026-03-06	11.9000	12.6500	11.8900	12.3400	-0.081%	1,966,067	-8.185%
2026-03-05	12.5200	12.6300	11.8100	12.3500	-4.707%	2,548,548	-8.259%
2026-03-04	13.0050	13.1500	12.3200	12.9600	+2.776%	1,755,224	-12.577%
2026-03-03	12.7600	12.9000	11.7100	12.6100	-10.057%	3,504,935	-10.151%
2026-03-02	13.5900	14.3900	13.5194	14.0200	-2.706%	2,843,971	-19.187%
2026-02-27	15.6300	15.8000	14.1350	14.4100	-11.159%	3,681,324	-21.374%
2026-02-26	15.0300	16.2700	13.9000	16.2200	-0.916%	7,952,114	-30.148%
2026-02-25	14.9100	16.8800	14.4000	16.3700	+29.921%	18,055,123	-30.788%
2026-02-24	12.6000	12.9500	12.2600	12.6000	+1.205%	4,262,182	-10.079%
2026-02-23	12.6000	13.0099	12.1007	12.4500	-0.160%	4,033,401	-8.996%
2026-02-20	13.3700	13.3700	12.4300	12.4700	-8.376%	1,953,977	-9.142%
2026-02-19	13.1500	13.9800	12.9500	13.6100	+1.190%	2,171,795	-16.752%
2026-02-18	13.1900	13.5191	12.4000	13.4500	+4.832%	1,536,486	-15.762%
2026-02-17	13.0600	13.1796	12.2500	12.8300	-3.895%	1,573,825	-11.691%
2026-02-13	13.4100	13.6000	12.6800	13.3500	+1.213%	2,392,227	-15.131%
2026-02-12	13.2300	13.7200	12.7300	13.1900	-3.193%	2,350,417	-14.102%
2026-02-11	12.6100	13.7499	12.3450	13.6250	+17.558%	3,720,178	-16.844%
2026-02-10	11.9500	11.9500	11.5500	11.5900	-3.658%	1,790,800	-2.243%
2026-02-09	12.1400	12.4700	11.7000	12.0300	-1.555%	2,004,335	-5.819%
2026-02-06	12.0000	12.4400	11.8000	12.2200	+6.632%	2,149,939	-7.283%
2026-02-05	11.1500	11.8900	10.9200	11.4600	-6.829%	3,189,150	-1.134%
2026-02-04	11.9500	13.1400	11.9000	12.3000	+2.329%	4,768,373	-7.886%
2026-02-03	11.5000	12.5300	11.2100	12.0200	+11.348%	7,629,719	-5.740%
2026-02-02	11.4700	11.6400	10.7100	10.7950	+0.139%	3,539,448	+4.956%
2026-01-30	11.8300	12.6000	10.6500	10.7800	-15.185%	4,178,742	+5.102%
2026-01-29	13.0300	13.0300	11.6550	12.7100	-2.680%	3,776,108	-10.858%
2026-01-28	13.6200	13.7800	12.3200	13.0600	-3.758%	3,723,195	-13.247%
2026-01-27	13.4100	13.8000	12.8200	13.5700	+1.953%	2,126,153	-16.507%
2026-01-26	14.6600	14.7800	13.2000	13.3100	-9.701%	3,700,552	-14.876%
2026-01-23	14.4500	15.1399	14.1100	14.7400	+17.544%	7,583,936	-23.134%
2026-01-22	12.4550	13.0200	11.8850	12.5400	-0.080%	4,354,061	-9.649%
2026-01-21	13.7800	13.8000	12.2700	12.5500	-6.830%	5,455,760	-9.721%
2026-01-20	12.1900	13.8000	12.0100	13.4700	+9.780%	6,091,438	-15.887%
2026-01-16	12.8100	13.2500	11.3100	12.2700	-13.895%	13,060,521	-7.661%
2026-01-15	16.1500	16.4899	13.8760	14.2500	-14.105%	7,126,427	-20.491%
2026-01-14	14.9500	16.8700	14.5500	16.5900	+6.688%	3,836,985	-31.706%
2026-01-13	16.2000	16.2600	15.0800	15.5500	-0.702%	8,659,238	-27.138%
2026-01-12	14.4100	15.9500	14.0400	15.6600	+15.914%	5,529,139	-27.650%
2026-01-09	13.7500	14.3600	12.8300	13.5100	+1.579%	5,397,503	-16.136%
2026-01-08	14.7200	14.9800	13.0800	13.3000	-15.070%	6,370,598	-14.812%
2026-01-07	15.9500	16.5000	15.3150	15.6600	-3.512%	4,624,675	-27.650%
2026-01-06	15.6800	16.6000	15.6300	16.2300	+6.776%	3,788,011	-30.191%
2026-01-05	14.3450	15.5300	13.6000	15.2000	+6.967%	4,585,800	-25.461%
2026-01-02	13.5600	14.2500	13.3000	14.2100	+7.733%	2,157,582	-20.267%
2025-12-31	13.2800	13.7700	13.0107	13.1900	-2.224%	1,357,910	-14.102%
2025-12-30	13.7100	14.1900	13.3200	13.4900	+2.004%	4,698,941	-16.012%
2025-12-29	13.3900	13.7000	12.7400	13.2250	-8.793%	3,125,522	-14.329%
2025-12-26	14.4700	14.6300	13.8300	14.5000	+7.328%	4,255,236	-21.862%
2025-12-24	13.4700	13.9000	12.8800	13.5100	+0.148%	1,720,596	-16.136%
2025-12-23	13.9350	14.4699	13.1000	13.4900	-0.074%	4,398,865	-16.012%
2025-12-22	12.7700	14.2499	12.7000	13.5000	+10.747%	5,337,414	-16.074%
2025-12-19	11.9800	13.1800	11.8000	12.1900	+4.996%	8,864,156	-7.055%
2025-12-18	10.6100	11.7300	10.4100	11.6100	+8.708%	3,250,992	-2.412%
2025-12-17	11.1350	12.1600	10.6100	10.6800	+4.399%	5,937,636	+6.086%
2025-12-16	10.1700	10.3300	9.7200	10.2300	-0.968%	2,991,569	+10.753%
2025-12-15	11.1550	11.2800	9.9300	10.3300	-5.489%	3,537,663	+9.681%
2025-12-12	11.6700	11.9300	10.6100	10.9300	-6.581%	2,827,774	+3.660%
2025-12-11	11.5000	11.7650	10.6600	11.7000	+1.211%	3,556,945	-3.162%
2025-12-10	12.0100	12.3600	11.5300	11.5600	-3.425%	3,708,427	-1.990%
2025-12-09	10.1350	12.3000	9.9900	11.9700	+13.245%	6,539,194	-5.347%
2025-12-08	9.7400	11.0585	9.7200	10.5700	+12.089%	6,050,794	+7.190%
2025-12-05	10.2700	10.3900	9.3700	9.4300	-5.511%	3,261,188	+20.148%
2025-12-04	9.8600	10.3400	9.4700	9.9800	-0.499%	2,978,931	+13.527%
2025-12-03	10.1700	10.2500	9.6150	10.0300	-4.748%	3,732,934	+12.961%
2025-12-02	11.3500	11.4500	9.9150	10.5300	-8.673%	4,752,479	+7.597%
2025-12-01	11.3300	11.6450	10.8900	11.5300	+1.945%	5,042,893	-1.735%
2025-11-28	10.6900	11.5650	10.3000	11.3100	+6.598%	4,062,159	+0.177%
2025-11-26	9.8900	10.8500	9.4650	10.6100	+7.825%	5,182,949	+6.786%
2025-11-25	10.6000	11.5400	9.7550	9.8400	-1.502%	7,999,813	+15.142%
2025-11-24	9.5400	10.2900	9.0900	9.9900	+1.421%	6,540,191	+13.413%
2025-11-21	9.1300	9.9450	8.8300	9.8500	+4.843%	13,074,823	+15.025%
2025-11-20	10.8400	11.7150	9.3200	9.3950	-9.315%	13,817,825	+20.596%
2025-11-19	8.9000	10.9200	8.8700	10.3600	+33.333%	39,685,827	+9.363%
2025-11-18	7.5550	8.4900	7.5000	7.7700	-3.117%	8,212,726	+45.817%
2025-11-17	8.2100	8.5200	6.8600	8.0200	+32.343%	44,744,466	+41.272%
2025-11-14	5.6620	6.5500	5.2900	6.0600	+2.712%	8,297,449	+86.964%
2025-11-13	6.0500	6.4200	5.6800	5.9000	+1.027%	4,177,133	+92.034%
2025-11-12	5.9000	6.0150	5.7150	5.8400	-0.341%	3,508,392	+94.007%
2025-11-11	5.9100	6.0550	5.7750	5.8600	-2.658%	2,694,148	+93.345%
2025-11-10	5.5600	6.0950	5.4000	6.0200	+13.158%	5,158,480	+88.206%
2025-11-07	4.8900	5.5571	4.8100	5.3200	+4.931%	4,665,016	+112.970%
2025-11-06	5.1600	5.1700	4.8300	5.0700	-1.744%	2,668,602	+123.471%
2025-11-05	4.7500	5.2300	4.7300	5.1600	+10.256%	4,009,031	+119.574%
2025-11-04	4.9600	5.1900	4.6700	4.6800	-12.605%	5,065,746	+142.094%
2025-11-03	6.6750	6.9500	4.6150	5.3550	-17.488%	14,435,293	+111.578%
2025-10-31	6.3400	6.5450	6.0600	6.4900	+2.690%	4,362,583	+74.576%
2025-10-30	5.6800	6.4000	5.5500	6.3200	+10.105%	5,917,708	+79.272%
2025-10-29	5.5700	5.7900	5.5500	5.7400	+3.052%	3,942,023	+97.387%
2025-10-28	5.6300	5.7600	5.4140	5.5700	-0.890%	3,535,252	+103.411%
2025-10-27	6.0600	6.1800	5.5700	5.6200	-6.645%	6,388,217	+101.601%
2025-10-24	6.0100	6.4600	5.9550	6.0200	-1.473%	5,967,735	+88.206%
2025-10-23	6.0100	6.3600	6.0100	6.1100	+4.089%	3,808,068	+85.434%
2025-10-22	6.1200	6.2400	5.7500	5.8700	-7.120%	4,352,283	+93.015%
2025-10-21	6.7000	6.7000	6.2650	6.3200	-7.602%	3,272,213	+79.272%
2025-10-20	6.4100	7.2500	6.3800	6.8400	+10.145%	5,887,157	+65.643%
2025-10-17	6.4400	6.7000	6.1750	6.2100	-8.407%	4,952,053	+82.448%
2025-10-16	6.6400	6.9850	6.4500	6.7800	+2.108%	4,166,204	+67.109%
2025-10-15	6.6400	7.1200	6.3100	6.6400	+4.732%	7,931,324	+70.633%
2025-10-14	6.6700	6.7400	6.0500	6.3400	-8.514%	7,401,961	+78.707%
2025-10-13	6.6300	7.0800	6.2400	6.9300	+11.058%	8,418,266	+63.492%
2025-10-10	7.4500	7.4974	6.1712	6.2400	-16.016%	7,568,197	+81.571%
2025-10-09	7.2600	7.9900	7.2000	7.4300	+5.690%	5,673,979	+52.490%
2025-10-08	7.5200	7.5245	6.9000	7.0300	-7.011%	3,228,353	+61.166%
2025-10-07	7.9950	7.9950	7.2050	7.5600	-0.132%	3,508,204	+49.868%
2025-10-06	7.8200	7.8899	7.5100	7.5700	+1.068%	3,151,825	+49.670%
2025-10-03	6.8800	7.6883	6.7200	7.4900	+10.309%	5,064,466	+51.268%
2025-10-02	6.9000	7.0800	6.7100	6.7900	-0.586%	1,715,147	+66.863%
2025-10-01	6.5300	7.0100	6.5300	6.8300	+6.552%	2,577,574	+65.886%
2025-09-30	6.7000	6.7780	6.3300	6.4100	-5.735%	2,405,052	+76.755%
2025-09-29	7.1700	7.3525	6.7800	6.8000	-3.272%	2,559,040	+66.618%
2025-09-26	7.1600	7.2893	6.7900	7.0300	-2.361%	3,091,226	+61.166%
2025-09-25	6.5250	7.3700	6.4100	7.2000	+9.924%	5,955,087	+57.361%
2025-09-24	6.4000	6.8199	6.3800	6.5500	+7.377%	3,924,998	+72.977%
2025-09-23	6.3500	6.3500	6.0600	6.1000	-2.711%	1,744,116	+85.738%
2025-09-22	6.0100	6.3250	5.9200	6.2700	+3.465%	1,813,573	+80.702%
2025-09-19	6.1600	6.5000	6.0400	6.0600	+2.020%	3,390,517	+86.964%
2025-09-18	5.8850	6.0150	5.7650	5.9400	+2.238%	1,427,073	+90.741%
2025-09-17	5.8300	6.1500	5.7650	5.8100	-1.525%	1,597,510	+95.009%
2025-09-16	5.9500	5.9900	5.8063	5.9000	+1.549%	1,848,645	+92.034%
2025-09-15	5.7000	5.9100	5.6020	5.8100	+7.394%	2,553,995	+95.009%
2025-09-12	5.4600	5.4800	5.3700	5.4100	-0.368%	1,389,496	+109.427%
2025-09-11	5.4350	5.5400	5.3500	5.4300	-0.912%	2,293,635	+108.656%
2025-09-10	5.7900	5.8700	5.4700	5.4800	-5.680%	2,539,507	+106.752%
2025-09-09	5.8500	5.9500	5.7500	5.8100	-6.891%	2,759,290	+95.009%
2025-09-08	6.5500	6.5700	6.1400	6.2400	-2.955%	1,451,879	+81.571%
2025-09-05	6.2950	6.6250	6.2700	6.4300	+6.457%	3,174,825	+76.205%
2025-09-04	6.0000	6.0700	5.8350	6.0400	+0.166%	2,020,662	+87.583%
2025-09-03	6.0800	6.2165	5.9000	6.0300	0.000%	2,188,925	+87.894%
2025-09-02	6.5800	6.5800	6.0300	6.0300	-10.134%	2,046,186	+87.894%
2025-08-29	6.6200	6.7200	6.4800	6.7100	+3.390%	1,585,005	+68.852%
2025-08-28	6.6500	6.7000	6.4000	6.4900	-3.279%	1,748,571	+74.576%
2025-08-27	5.9800	6.9368	5.9650	6.7100	+11.462%	4,203,661	+68.852%
2025-08-26	6.4250	6.4800	5.9200	6.0200	-2.114%	1,778,100	+88.206%
2025-08-25	6.1500	6.5400	6.0222	6.1500	+0.490%	1,955,211	+84.228%
2025-08-22	5.9000	6.2400	5.8000	6.1200	+2.857%	2,342,015	+85.131%
2025-08-21	5.9000	6.0450	5.7950	5.9500	+0.168%	1,831,575	+90.420%
2025-08-20	6.2100	6.2200	5.8150	5.9400	-7.332%	2,965,928	+90.741%
2025-08-19	6.4500	6.6050	6.0600	6.4100	-0.620%	2,801,780	+76.755%
2025-08-18	6.5450	6.9100	6.2823	6.4500	+0.781%	3,436,741	+75.659%
2025-08-15	5.7700	7.3900	5.7700	6.4000	+13.274%	11,259,136	+77.031%
2025-08-14	5.7900	5.9900	5.5362	5.6500	-3.584%	3,053,155	+100.531%
2025-08-13	6.5100	6.5900	5.8600	5.8600	-5.788%	3,455,586	+93.345%
2025-08-12	6.5100	6.6100	6.1550	6.2200	-6.886%	3,881,830	+82.154%
2025-08-11	6.4850	6.8800	6.1600	6.6800	+22.794%	7,312,868	+69.611%
2025-08-08	5.3700	5.5400	5.2100	5.4400	+4.615%	4,398,044	+108.272%
2025-08-07	5.1200	5.4300	5.0050	5.2000	+4.208%	4,015,455	+117.885%
2025-08-06	5.2100	5.2100	4.9300	4.9900	-1.965%	1,702,276	+127.054%
2025-08-05	5.1450	5.1800	5.0100	5.0900	+0.197%	2,400,377	+122.593%
2025-08-04	5.1400	5.2700	5.0550	5.0800	0.000%	2,170,213	+123.031%
2025-08-01	4.8600	5.1867	4.8600	5.0800	-2.119%	1,561,296	+123.031%
2025-07-31	5.4500	5.5150	5.1500	5.1900	-5.808%	2,059,268	+118.304%
2025-07-30	6.0000	6.0144	5.4500	5.5100	-7.937%	3,314,386	+105.626%
2025-07-29	6.3050	6.3250	5.9500	5.9850	-8.626%	2,211,987	+89.307%
2025-07-28	6.9300	6.9700	6.3500	6.5500	-8.006%	2,580,112	+72.977%
2025-07-25	7.2600	7.4600	6.9500	7.1200	-1.385%	2,514,326	+59.129%
2025-07-24	7.0300	7.5750	6.8900	7.2200	+6.021%	4,564,714	+56.925%
2025-07-23	7.0500	7.1600	6.6100	6.8100	-4.354%	2,324,572	+66.373%
2025-07-22	6.9400	7.3350	6.7800	7.1200	+5.638%	2,476,298	+59.129%
2025-07-21	6.8400	7.1250	6.7000	6.7400	+1.353%	2,932,518	+68.101%
2025-07-18	6.8650	7.0000	6.5600	6.6500	0.000%	2,808,202	+70.376%
2025-07-17	6.2800	6.8600	6.2500	6.6500	+8.660%	2,862,916	+70.376%
2025-07-16	6.1800	6.3500	5.9900	6.1200	+0.990%	2,792,421	+85.131%
2025-07-15	6.1000	6.2050	5.8400	6.0600	+0.331%	2,136,317	+86.964%
2025-07-14	5.7050	6.2150	5.6500	6.0400	+7.282%	2,990,227	+87.583%
2025-07-11	5.5550	5.6500	5.1500	5.6300	0.000%	3,228,128	+101.243%
2025-07-10	5.5700	5.9500	5.4800	5.6300	+3.875%	2,767,868	+101.243%
2025-07-09	5.6600	5.6600	5.3600	5.4200	-3.901%	2,764,266	+109.041%
2025-07-08	5.1000	5.6800	5.1000	5.6400	+11.024%	2,774,239	+100.887%
2025-07-07	5.1250	5.2100	4.9400	5.0800	-2.119%	1,864,261	+123.031%
2025-07-03	4.9900	5.7500	4.9850	5.1900	+7.900%	3,003,513	+118.304%
2025-07-02	4.4000	5.0500	4.4000	4.8100	+10.575%	3,476,816	+135.551%
2025-07-01	4.4600	4.4600	4.2500	4.3500	-3.333%	1,160,599	+160.460%
2025-06-30	4.6200	4.7100	4.4550	4.5000	-2.597%	1,049,324	+151.778%
2025-06-27	4.6800	4.7400	4.4605	4.6200	-0.858%	1,794,756	+145.238%
2025-06-26	4.3200	4.7650	4.3150	4.6600	+8.879%	2,481,191	+143.133%
2025-06-25	4.5500	4.5600	4.2500	4.2800	-5.934%	2,307,614	+164.720%
2025-06-24	4.8000	4.8000	4.5300	4.5500	-1.302%	1,822,710	+149.011%
2025-06-23	4.7950	4.8201	4.5500	4.6100	-3.151%	1,443,144	+145.770%
2025-06-20	4.9600	5.0000	4.7050	4.7600	-3.644%	2,148,261	+138.025%
2025-06-18	4.9900	5.1200	4.9000	4.9400	-2.372%	903,194	+129.352%
2025-06-17	5.0100	5.1300	4.7400	5.0600	-0.589%	2,202,489	+123.913%
2025-06-16	5.2600	5.2900	5.0200	5.0900	+1.394%	1,865,294	+122.593%
2025-06-13	5.0200	5.2150	4.9700	5.0200	-2.144%	1,618,786	+125.697%
2025-06-12	5.4400	5.4450	5.0500	5.1300	-6.216%	1,562,004	+120.858%
2025-06-11	5.7100	5.8000	5.4246	5.4700	-3.697%	1,381,812	+107.130%
2025-06-10	5.6700	5.9300	5.3300	5.6800	+1.975%	2,488,794	+99.472%
2025-06-09	5.3200	5.7600	5.3000	5.5700	+6.705%	2,045,902	+103.411%
2025-06-06	5.2000	5.3500	5.0900	5.2200	+1.556%	1,607,961	+117.050%
2025-06-05	5.0100	5.2600	5.0100	5.1400	+3.629%	1,265,414	+120.428%
2025-06-04	5.0700	5.1000	4.8500	4.9600	-0.998%	1,089,417	+128.427%
2025-06-03	4.6500	5.1000	4.5200	5.0100	+7.974%	2,289,904	+126.148%
2025-06-02	4.8000	4.8700	4.5300	4.6400	-1.066%	1,344,209	+144.181%
2025-05-30	5.0150	5.0150	4.6500	4.6900	-6.294%	2,225,630	+141.578%
2025-05-29	5.3400	5.3525	4.9930	5.0050	-5.388%	1,229,833	+126.374%
2025-05-28	5.5500	5.5800	5.2050	5.2900	-4.167%	1,248,675	+114.178%
2025-05-27	5.9900	6.0800	5.4800	5.5200	-6.441%	1,310,601	+105.254%
2025-05-23	5.7950	6.2000	5.7000	5.9000	-0.673%	1,585,760	+92.034%
2025-05-22	5.4500	5.9600	5.2300	5.9400	+8.197%	2,060,702	+90.741%
2025-05-21	5.8050	5.8050	5.4150	5.4900	-5.345%	2,098,081	+106.375%
2025-05-20	6.0900	6.1200	5.7700	5.8000	-3.172%	1,755,706	+95.345%
2025-05-19	6.5000	6.5050	5.8450	5.9900	-8.967%	2,529,206	+89.149%
2025-05-16	6.9300	6.9700	6.4700	6.5800	-4.776%	3,335,992	+72.188%
2025-05-15	7.3900	7.4628	6.8600	6.9100	-6.999%	1,678,767	+63.965%
2025-05-14	7.7900	7.8100	7.3800	7.4300	-4.987%	1,952,083	+52.490%
2025-05-13	7.5900	8.0100	7.2200	7.8200	+5.108%	1,410,399	+44.885%
2025-05-12	7.6900	7.7499	7.3700	7.4400	+2.621%	1,322,447	+52.285%
2025-05-09	7.5000	7.6494	7.1300	7.2500	-2.291%	1,123,794	+56.276%
2025-05-08	7.0300	7.4990	7.0100	7.4200	+5.548%	1,239,810	+52.695%
2025-05-07	7.3700	7.4400	6.8100	7.0300	-4.354%	1,389,145	+61.166%
2025-05-06	7.6800	7.9000	7.3500	7.3500	-5.648%	999,668	+54.150%
2025-05-05	8.3400	8.3550	7.7800	7.7900	-6.031%	506,686	+45.443%
2025-05-02	8.2800	8.4000	8.0100	8.2900	+1.718%	588,966	+36.671%
2025-05-01	8.1700	8.3300	7.9800	8.1500	+1.368%	399,323	+39.018%
2025-04-30	8.0000	8.1800	7.8500	8.0400	-1.951%	970,464	+40.920%
2025-04-29	8.1950	8.2500	8.0704	8.2000	0.000%	284,210	+38.171%
2025-04-28	8.2700	8.3650	8.0400	8.2000	-0.485%	400,528	+38.171%
2025-04-25	8.4700	8.4850	7.9500	8.2400	-0.242%	488,225	+37.500%
2025-04-24	7.9500	8.4100	7.9300	8.2600	+4.557%	728,464	+37.167%
2025-04-23	7.8500	8.5450	7.8500	7.9000	+2.999%	1,026,933	+43.418%
2025-04-22	7.1800	7.8200	7.1000	7.6700	+9.571%	1,285,809	+47.718%
2025-04-21	7.0900	7.1130	6.7600	7.0000	-1.961%	1,314,605	+61.857%
2025-04-17	7.8850	7.9100	6.7700	7.1400	-7.633%	1,106,430	+58.683%
2025-04-16	7.9000	8.0450	7.6800	7.7300	-3.736%	1,108,822	+46.572%
2025-04-15	8.2900	8.3100	7.9600	8.0300	-4.291%	800,876	+41.096%
2025-04-14	8.4300	8.5600	7.9700	8.3900	+3.325%	640,114	+35.042%
2025-04-11	8.1000	8.3600	7.7600	8.1200	+2.267%	535,675	+39.532%
2025-04-10	8.4500	8.5600	7.7400	7.9400	-7.674%	839,223	+42.695%
2025-04-09	7.4500	8.8200	7.0500	8.6000	+17.486%	2,191,047	+31.744%
2025-04-08	8.3100	8.4200	7.1700	7.3200	-6.454%	819,423	+54.781%
2025-04-07	7.2100	8.0400	7.0800	7.8250	+2.556%	1,611,341	+44.792%
2025-04-04	8.6200	8.6200	7.4300	7.6300	-14.653%	1,985,421	+48.493%
2025-04-03	9.6800	9.7200	8.9250	8.9400	-9.879%	763,245	+26.734%
2025-04-02	10.0500	10.1200	9.4900	9.9200	-2.314%	1,341,482	+14.214%
2025-04-01	10.3600	10.4800	10.0650	10.1550	-2.356%	754,465	+11.571%
2025-03-31	11.1000	11.3300	10.2850	10.4000	-9.565%	902,784	+8.942%
2025-03-28	11.5000	11.7800	11.3400	11.5000	-0.347%	564,775	-1.478%
2025-03-27	11.3500	11.7500	11.2900	11.5400	+0.174%	271,214	-1.820%
2025-03-26	11.7700	11.7700	11.2700	11.5200	-1.538%	251,922	-1.649%
2025-03-25	11.6600	11.9100	11.6110	11.7000	+0.429%	370,534	-3.162%
2025-03-24	11.7400	12.0100	11.6500	11.6500	-0.257%	339,582	-2.747%
2025-03-21	11.4400	11.7200	11.2700	11.6800	+0.430%	769,498	-2.997%
2025-03-20	11.9200	11.9700	11.5700	11.6300	-4.122%	298,181	-2.580%
2025-03-19	12.2800	12.3000	11.9000	12.1300	-0.655%	285,295	-6.595%
2025-03-18	12.1000	12.3400	11.8900	12.2100	+0.577%	667,214	-7.207%
2025-03-17	11.5700	12.2670	11.5700	12.1400	+6.026%	977,272	-6.672%
2025-03-14	10.9400	11.5300	10.8600	11.4500	+6.512%	354,999	-1.048%
2025-03-13	10.6600	11.0100	10.6600	10.7500	+0.986%	348,354	+5.395%
2025-03-12	10.6600	10.8550	10.5100	10.6450	-0.141%	530,089	+6.435%
2025-03-11	10.9700	11.0746	10.6139	10.6600	-2.470%	796,451	+6.285%
2025-03-10	11.5800	11.7100	10.7400	10.9300	-6.899%	973,672	+3.660%
2025-03-07	11.8000	12.0000	11.6422	11.7400	-2.329%	457,248	-3.492%
2025-03-06	12.1300	12.2400	11.6700	12.0200	-1.475%	664,062	-5.740%
2025-03-05	11.2700	12.3350	11.2600	12.2000	+8.252%	755,079	-7.131%
2025-03-04	10.9900	11.5300	10.6400	11.2700	+1.440%	618,325	+0.532%
2025-03-03	11.4200	11.5400	10.9600	11.1100	-1.768%	386,146	+1.980%
2025-02-28	11.5000	11.6000	11.1200	11.3100	-3.085%	410,334	+0.177%
2025-02-27	11.8000	12.1200	11.5250	11.6700	-0.681%	622,667	-2.913%
2025-02-26	11.8650	12.1900	11.5200	11.7500	+0.427%	658,713	-3.574%
2025-02-25	11.4300	11.8000	11.3900	11.7000	+1.563%	686,886	-3.162%
2025-02-24	11.4300	11.7300	11.3200	11.5200	-0.946%	189,355	-1.649%

.dark-mode .NtDFYV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NtDFYV{ color: #333333; background-color: white; border: 2px solid #333333; }SGMLSigma Lithium Corporation Common Sharesstock NASDAQ

SGML
Sigma Lithium Corporation Common Shares
stock NASDAQ