NASDAQ : SGML
Sigma Lithium Corporation — Price history
Materials · Other Industrial Metals & Mining · Canada
Last price 7.66 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 862.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sigma Lithium Corporation (SGML) closed at 5.21 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.16 | 7.45 | 4.99 | 5.21 | 18,683,554 | -25.57% |
| 2026-10-30 | 7.39 | 7.39 | 6.84 | 7 | 2,366,069 | -8.62% |
| 2026-10-29 | 7.97 | 8.01 | 7.62 | 7.66 | 1,185,717 | -7.71% |
| 2026-10-28 | 8.38 | 8.405 | 8.11 | 8.3 | 996,260 | -1.78% |
| 2026-10-27 | 8.02 | 8.475 | 7.975 | 8.45 | 941,826 | +7.51% |
| 2026-10-26 | 7.72 | 7.945 | 7.53 | 7.86 | 1,262,763 | +0.38% |
| 2026-10-23 | 7.435 | 7.96 | 7.38 | 7.83 | 1,958,476 | +4.68% |
| 2026-10-22 | 7.78 | 7.855 | 7.38 | 7.48 | 2,276,739 | -8.11% |
| 2026-10-21 | 8.46 | 8.46 | 7.9 | 8.14 | 1,708,416 | -3.78% |
| 2026-10-20 | 8.35 | 8.68 | 8.27 | 8.46 | 939,123 | -0.12% |
| 2026-10-19 | 8.66 | 8.665 | 8.34 | 8.47 | 1,083,955 | -0.70% |
| 2026-10-16 | 8.8 | 9 | 8.46 | 8.53 | 1,464,311 | -2.96% |
| 2026-10-15 | 8.45 | 8.98 | 8.291 | 8.79 | 1,763,116 | +3.53% |
| 2026-10-14 | 8.555 | 9.09 | 8.45 | 8.49 | 2,183,090 | -2.41% |
| 2026-10-13 | 8.67 | 8.86 | 8.5 | 8.7 | 1,424,673 | -1.25% |
| 2026-10-12 | 9.1 | 9.1 | 8.77 | 8.81 | 1,723,306 | -5.78% |
| 2026-10-09 | 9.65 | 9.75 | 9.315 | 9.35 | 1,528,329 | -2.20% |
| 2026-10-08 | 9.67 | 9.73 | 9.36 | 9.56 | 1,535,388 | -3.04% |
| 2026-10-07 | 10.32 | 10.355 | 9.68 | 9.86 | 2,923,054 | +1.54% |
| 2026-10-06 | 9.525 | 9.76 | 9.45 | 9.71 | 2,067,418 | +1.57% |
| 2026-10-05 | 9.41 | 9.585 | 8.9 | 9.56 | 2,891,974 | +5.17% |
| 2026-10-02 | 8.51 | 9.11 | 8.42 | 9.09 | 3,964,099 | +9.06% |
| 2026-10-01 | 9.02 | 9.02 | 7.785 | 8.335 | 6,055,576 | -11.33% |
| 2026-09-30 | 9.8 | 10.03 | 9.01 | 9.4 | 3,223,874 | -3.19% |
| 2026-09-29 | 9.62 | 9.76 | 9.42 | 9.71 | 1,148,918 | +2.21% |
| 2026-09-28 | 9.29 | 9.625 | 9.13 | 9.5 | 1,474,721 | -0.84% |
| 2026-09-25 | 9.98 | 9.98 | 9.47 | 9.58 | 2,877,381 | -4.01% |
| 2026-09-24 | 9.89 | 10 | 9.63 | 9.98 | 1,465,706 | -1.58% |
| 2026-09-23 | 10.26 | 10.33 | 10.065 | 10.14 | 1,417,460 | -4.16% |
| 2026-09-22 | 10.45 | 10.64 | 10.15 | 10.58 | 1,924,037 | +3.02% |
| 2026-09-21 | 10.135 | 10.43 | 9.88 | 10.27 | 2,110,697 | +3.01% |
| 2026-09-18 | 9.165 | 10 | 9.08 | 9.97 | 3,363,587 | +12.27% |
| 2026-09-17 | 9.29 | 9.42 | 8.86 | 8.88 | 3,164,149 | -1.33% |
| 2026-09-16 | 9.16 | 9.34 | 8.802 | 9 | 3,900,041 | -0.99% |
| 2026-09-15 | 9.2 | 9.37 | 8.89 | 9.09 | 2,304,202 | +2.02% |
| 2026-09-14 | 9.2 | 9.31 | 8.91 | 8.91 | 1,917,592 | -6.21% |
| 2026-09-11 | 9.96 | 10.065 | 9.49 | 9.5 | 1,574,275 | -5.66% |
| 2026-09-10 | 10.166 | 10.21 | 9.89 | 10.07 | 1,968,950 | -4.73% |
| 2026-09-09 | 10.41 | 11.25 | 10.36 | 10.57 | 1,869,463 | +1.34% |
| 2026-09-08 | 10.775 | 11.1 | 10.2 | 10.43 | 5,272,859 | -15.82% |
| 2026-09-04 | 12.12 | 12.7 | 12.11 | 12.39 | 1,745,692 | -2.98% |
| 2026-09-03 | 12.8 | 12.97 | 12.51 | 12.77 | 1,404,366 | -0.62% |
| 2026-09-02 | 12.2 | 12.959 | 12.2 | 12.85 | 1,365,019 | +4.81% |
| 2026-09-01 | 12.42 | 12.57 | 11.92 | 12.26 | 973,897 | -3.01% |
| 2026-08-31 | 12.48 | 12.98 | 12.42 | 12.64 | 1,318,822 | +3.10% |
| 2026-08-28 | 12.86 | 13.17 | 12.179 | 12.26 | 1,325,620 | -2.78% |
| 2026-08-27 | 12.3 | 12.63 | 12.16 | 12.61 | 1,038,123 | +3.36% |
| 2026-08-26 | 12.36 | 12.475 | 11.97 | 12.2 | 740,283 | -1.05% |
| 2026-08-25 | 12.15 | 12.39 | 11.69 | 12.33 | 1,547,490 | +0.98% |
| 2026-08-24 | 12.21 | 12.78 | 11.86 | 12.21 | 2,693,925 | +2.01% |
| 2026-08-21 | 11.19 | 11.99 | 11.16 | 11.97 | 1,847,333 | +11.56% |
| 2026-08-20 | 10.96 | 10.99 | 10.543 | 10.73 | 958,304 | -1.92% |
| 2026-08-19 | 11.31 | 11.36 | 10.64 | 10.94 | 1,601,939 | -0.82% |
| 2026-08-18 | 11.12 | 11.24 | 10.82 | 11.03 | 1,722,069 | -3.50% |
| 2026-08-17 | 11.77 | 11.78 | 11.271 | 11.43 | 1,529,251 | -4.67% |
| 2026-08-14 | 10.99 | 12.09 | 10.4 | 11.99 | 4,262,556 | +5.83% |
| 2026-08-13 | 11.785 | 12.07 | 11.23 | 11.33 | 2,151,465 | -4.15% |
| 2026-08-12 | 12.1 | 12.11 | 11.625 | 11.82 | 1,637,045 | -0.17% |
| 2026-08-11 | 11.7 | 12.02 | 11.68 | 11.84 | 1,592,589 | +0.68% |
| 2026-08-10 | 11.545 | 11.94 | 11.48 | 11.76 | 2,108,206 | +3.34% |
| 2026-08-07 | 11.15 | 11.5 | 11.02 | 11.38 | 1,642,012 | +5.57% |
| 2026-08-06 | 10.54 | 11.02 | 10.48 | 10.78 | 1,174,325 | +2.18% |
| 2026-08-05 | 11.53 | 11.53 | 10.41 | 10.55 | 1,689,496 | -4.95% |
| 2026-08-04 | 11.14 | 11.245 | 10.81 | 11.1 | 1,905,852 | +6.12% |
| 2026-08-03 | 9.7 | 10.49 | 9.7 | 10.46 | 1,253,020 | +5.98% |
| 2026-07-31 | 9.97 | 10.18 | 9.68 | 9.87 | 1,547,003 | -1.10% |
| 2026-07-30 | 9.57 | 10.001 | 9.56 | 9.98 | 1,325,965 | +6.51% |
| 2026-07-29 | 9.47 | 9.74 | 9.1 | 9.37 | 1,973,827 | -1.26% |
| 2026-07-28 | 9.77 | 9.77 | 9.15 | 9.49 | 2,136,707 | -4.62% |
| 2026-07-27 | 9.87 | 10.05 | 9.63 | 9.95 | 1,525,294 | +3.32% |
| 2026-07-24 | 9.79 | 9.88 | 9.55 | 9.63 | 1,523,510 | -3.89% |
| 2026-07-23 | 10.5 | 10.62 | 10.01 | 10.02 | 1,454,387 | -1.38% |
| 2026-07-22 | 10.65 | 10.99 | 10.13 | 10.16 | 2,385,731 | -3.05% |
| 2026-07-21 | 10.32 | 10.76 | 10.14 | 10.48 | 1,475,788 | +2.85% |
| 2026-07-20 | 10.18 | 10.42 | 10.13 | 10.19 | 1,221,422 | -0.68% |
| 2026-07-17 | 10.022 | 10.64 | 9.86 | 10.26 | 1,168,572 | -0.29% |
| 2026-07-16 | 11.09 | 11.13 | 10.22 | 10.29 | 1,721,626 | -8.86% |
| 2026-07-15 | 11.93 | 11.94 | 10.95 | 11.29 | 1,511,039 | -5.84% |
| 2026-07-14 | 11.83 | 12.14 | 11.77 | 11.99 | 1,269,589 | +3.18% |
| 2026-07-13 | 11.76 | 11.88 | 11.35 | 11.62 | 1,311,531 | -2.43% |
| 2026-07-10 | 12.01 | 12.26 | 11.64 | 11.91 | 1,556,597 | +0.76% |
| 2026-07-09 | 11.43 | 11.96 | 11.43 | 11.82 | 1,673,076 | +2.52% |
| 2026-07-08 | 11.57 | 11.77 | 11.12 | 11.53 | 1,442,665 | -2.29% |
| 2026-07-07 | 12.005 | 12.19 | 11.42 | 11.8 | 1,460,859 | -4.61% |
| 2026-07-06 | 12.24 | 12.47 | 12.043 | 12.37 | 1,268,491 | +0.65% |
| 2026-07-02 | 12.545 | 13.12 | 12.05 | 12.29 | 1,442,051 | -0.97% |
| 2026-07-01 | 12.5 | 13.09 | 12.38 | 12.41 | 1,602,490 | -1.90% |
| 2026-06-30 | 12.44 | 12.905 | 12.43 | 12.65 | 2,029,448 | +6.39% |
| 2026-06-29 | 11.7 | 12.36 | 11.59 | 11.89 | 1,826,162 | +1.54% |
| 2026-06-26 | 11.85 | 11.95 | 11.51 | 11.71 | 1,535,347 | -3.62% |
| 2026-06-25 | 12.3 | 12.51 | 11.78 | 12.15 | 1,530,714 | -2.64% |
| 2026-06-24 | 12.79 | 13.03 | 12.17 | 12.48 | 2,327,431 | -1.03% |
| 2026-06-23 | 12.61 | 13.07 | 12.41 | 12.61 | 1,738,441 | -5.19% |
| 2026-06-22 | 13.53 | 13.53 | 12.92 | 13.3 | 2,391,019 | -2.56% |
| 2026-06-18 | 14 | 14.325 | 13.45 | 13.65 | 6,150,403 | -7.77% |
| 2026-06-17 | 14.96 | 15.64 | 14.526 | 14.8 | 1,243,853 | +0.00% |
| 2026-06-16 | 15.11 | 15.438 | 14.6 | 14.8 | 2,207,269 | -3.90% |
| 2026-06-15 | 16.01 | 16.44 | 15.335 | 15.4 | 2,395,289 | -3.63% |
| 2026-06-12 | 14.92 | 16.185 | 14.905 | 15.98 | 2,216,977 | +8.49% |
| 2026-06-11 | 13.45 | 14.87 | 13.25 | 14.73 | 2,857,225 | +13.39% |
| 2026-06-10 | 13.775 | 13.95 | 12.9 | 12.99 | 2,897,329 | -8.20% |
| 2026-06-09 | 14.415 | 14.5 | 13.51 | 14.15 | 3,666,627 | +6.79% |
| 2026-06-08 | 13.58 | 13.63 | 13.095 | 13.25 | 2,059,249 | -0.23% |
| 2026-06-05 | 14.43 | 14.43 | 13.26 | 13.28 | 2,556,561 | -9.84% |
| 2026-06-04 | 14.935 | 15.06 | 14.62 | 14.73 | 1,721,326 | -2.84% |
| 2026-06-03 | 16 | 16.02 | 15.04 | 15.16 | 2,188,421 | -8.01% |
| 2026-06-02 | 16.45 | 16.93 | 16 | 16.48 | 1,693,143 | +0.73% |
| 2026-06-01 | 16.66 | 16.7 | 15.82 | 16.36 | 2,566,426 | -2.44% |
| 2026-05-29 | 16.11 | 17.57 | 15.7 | 16.77 | 3,853,521 | +5.74% |
| 2026-05-28 | 14.98 | 16.08 | 14.948 | 15.86 | 2,428,548 | +5.10% |
| 2026-05-27 | 14.84 | 15.332 | 14.28 | 15.09 | 2,660,208 | -1.37% |
| 2026-05-26 | 15.24 | 15.67 | 14.75 | 15.3 | 2,498,231 | +2.82% |
| 2026-05-22 | 15.3 | 15.57 | 14.725 | 14.88 | 8,748,025 | -4.31% |
| 2026-05-21 | 15.43 | 15.98 | 15.01 | 15.55 | 2,694,645 | +1.37% |
| 2026-05-20 | 15.45 | 15.5 | 14.61 | 15.34 | 3,273,759 | +2.61% |
| 2026-05-19 | 14.57 | 15.1 | 13.32 | 14.95 | 5,203,760 | +1.29% |
| 2026-05-18 | 16.08 | 16.32 | 14.32 | 14.76 | 5,405,397 | -12.25% |
| 2026-05-15 | 17.14 | 18.1 | 16.62 | 16.82 | 9,250,200 | -5.85% |
| 2026-05-14 | 18.16 | 18.34 | 17.01 | 17.865 | 3,315,358 | -5.12% |
| 2026-05-13 | 20.72 | 20.8 | 18.75 | 18.83 | 3,945,011 | -9.82% |