Sigma Lithium Corporation (SGML)
11.23
0.12 (1.08%)
At close: Mar 04, 2025, 12:53 PM
SGML Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 11.42 | 11.54 | 10.96 | 11.11 | -0.20 | -1.77% | 364,516 |
| Feb 28, 2025 | 11.50 | 11.60 | 11.12 | 11.31 | -0.36 | -3.08% | 410,649 |
| Feb 27, 2025 | 11.80 | 12.12 | 11.53 | 11.67 | -0.08 | -0.68% | 624,517 |
| Feb 26, 2025 | 11.87 | 12.19 | 11.52 | 11.75 | 0.05 | 0.43% | 658,834 |
| Feb 25, 2025 | 11.43 | 11.80 | 11.39 | 11.70 | 0.18 | 1.56% | 714,800 |
| Feb 24, 2025 | 11.43 | 11.73 | 11.32 | 11.52 | -0.11 | -0.95% | 189,489 |
| Feb 21, 2025 | 11.74 | 11.87 | 11.45 | 11.63 | -0.10 | -0.85% | 407,400 |
| Feb 20, 2025 | 11.36 | 11.74 | 11.16 | 11.73 | 0.51 | 4.55% | 545,000 |
| Feb 19, 2025 | 11.00 | 11.63 | 11.00 | 11.22 | 0.07 | 0.63% | 466,700 |
| Feb 18, 2025 | 11.35 | 11.35 | 10.93 | 11.15 | -0.14 | -1.24% | 314,702 |
| Feb 14, 2025 | 11.18 | 11.39 | 11.08 | 11.29 | -0.04 | -0.35% | 297,900 |
| Feb 13, 2025 | 11.20 | 11.37 | 10.86 | 11.33 | 0.14 | 1.25% | 366,400 |
| Feb 12, 2025 | 10.77 | 11.38 | 10.76 | 11.19 | 0.28 | 2.57% | 390,513 |
| Feb 11, 2025 | 10.98 | 11.19 | 10.74 | 10.91 | -0.17 | -1.53% | 282,000 |
| Feb 10, 2025 | 11.26 | 11.30 | 10.93 | 11.08 | -0.13 | -1.16% | 325,205 |
| Feb 7, 2025 | 11.22 | 11.38 | 11.01 | 11.21 | 0.02 | 0.18% | 308,700 |
| Feb 6, 2025 | 11.07 | 11.28 | 10.78 | 11.19 | 0.09 | 0.81% | 486,100 |
| Feb 5, 2025 | 11.32 | 11.49 | 10.78 | 11.10 | -0.20 | -1.77% | 919,400 |
| Feb 4, 2025 | 10.39 | 11.65 | 10.39 | 11.30 | 1.02 | 9.92% | 848,230 |
| Feb 3, 2025 | 10.45 | 10.53 | 10.07 | 10.28 | -0.47 | -4.37% | 563,549 |
| Jan 31, 2025 | 10.86 | 11.17 | 10.61 | 10.75 | -0.10 | -0.92% | 446,256 |
| Jan 30, 2025 | 10.71 | 11.04 | 10.66 | 10.85 | 0.09 | 0.84% | 292,190 |
| Jan 29, 2025 | 10.88 | 11.00 | 10.58 | 10.76 | -0.13 | -1.19% | 499,319 |
| Jan 28, 2025 | 10.95 | 11.13 | 10.57 | 10.89 | 0.03 | 0.28% | 498,800 |
| Jan 27, 2025 | 10.95 | 11.24 | 10.78 | 10.86 | -0.27 | -2.43% | 577,730 |
| Jan 24, 2025 | 11.16 | 11.59 | 11.11 | 11.13 | 0.09 | 0.82% | 286,869 |
| Jan 23, 2025 | 11.28 | 11.36 | 10.93 | 11.04 | -0.34 | -2.99% | 737,700 |
| Jan 22, 2025 | 11.53 | 11.65 | 11.24 | 11.38 | -0.16 | -1.39% | 505,200 |
| Jan 21, 2025 | 12.18 | 12.18 | 11.38 | 11.54 | -0.47 | -3.91% | 491,204 |
| Jan 17, 2025 | 11.76 | 12.23 | 11.76 | 12.01 | 0.20 | 1.69% | 289,714 |
| Jan 16, 2025 | 12.21 | 12.56 | 11.80 | 11.81 | -0.35 | -2.88% | 394,751 |
| Jan 15, 2025 | 12.32 | 12.40 | 12.00 | 12.16 | 0.18 | 1.50% | 314,512 |
| Jan 14, 2025 | 11.97 | 12.13 | 11.69 | 11.98 | 0.07 | 0.59% | 474,902 |
| Jan 13, 2025 | 11.67 | 11.96 | 11.40 | 11.91 | 0.24 | 2.06% | 552,288 |
| Jan 10, 2025 | 12.36 | 12.43 | 11.40 | 11.67 | -0.77 | -6.19% | 559,941 |
| Jan 8, 2025 | 12.50 | 12.71 | 12.28 | 12.44 | -0.39 | -3.04% | 369,679 |
| Jan 7, 2025 | 13.06 | 13.40 | 12.70 | 12.83 | -0.15 | -1.16% | 451,212 |
| Jan 6, 2025 | 12.02 | 13.04 | 12.02 | 12.98 | 0.89 | 7.36% | 683,734 |
| Jan 3, 2025 | 12.48 | 12.50 | 11.81 | 12.09 | -0.21 | -1.71% | 715,550 |
| Jan 2, 2025 | 11.22 | 12.42 | 11.22 | 12.30 | 1.08 | 9.63% | 1,342,296 |
| Dec 31, 2024 | 11.31 | 11.49 | 11.02 | 11.22 | 0.18 | 1.63% | 473,315 |
| Dec 30, 2024 | 11.07 | 11.23 | 10.65 | 11.04 | -0.19 | -1.69% | 652,398 |
| Dec 27, 2024 | 11.16 | 11.27 | 10.96 | 11.23 | 0.07 | 0.63% | 380,540 |
| Dec 26, 2024 | 11.18 | 11.44 | 11.10 | 11.16 | -0.16 | -1.41% | 584,523 |
| Dec 24, 2024 | 11.17 | 11.46 | 11.07 | 11.32 | 0.15 | 1.34% | 233,711 |
| Dec 23, 2024 | 11.00 | 11.25 | 10.89 | 11.17 | 0.16 | 1.45% | 362,700 |
| Dec 20, 2024 | 10.81 | 11.30 | 10.80 | 11.01 | 0.11 | 1.01% | 502,400 |
| Dec 19, 2024 | 10.89 | 11.19 | 10.58 | 10.90 | 0.02 | 0.18% | 745,400 |
| Dec 18, 2024 | 11.42 | 11.58 | 10.83 | 10.88 | -0.68 | -5.88% | 886,700 |
| Dec 17, 2024 | 11.43 | 11.70 | 11.13 | 11.56 | -0.05 | -0.43% | 778,424 |