Sigma Lithium Corporation (SGML)
8.94
-0.98 (-9.88%)
At close: Apr 03, 2025, 3:59 PM
8.68
-2.85%
Pre-market: Apr 04, 2025, 09:10 AM EDT
Sigma Lithium Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 9.45 | 9.71 | 8.93 | 8.94 | -0.98 | -9.88% | 762,712 |
| Apr 2, 2025 | 10.05 | 10.12 | 9.49 | 9.92 | -0.23 | -2.27% | 1,341,482 |
| Apr 1, 2025 | 10.36 | 10.48 | 10.07 | 10.15 | -0.25 | -2.40% | 754,465 |
| Mar 31, 2025 | 11.10 | 11.33 | 10.29 | 10.40 | -1.10 | -9.57% | 902,784 |
| Mar 28, 2025 | 11.50 | 11.78 | 11.34 | 11.50 | -0.04 | -0.35% | 564,800 |
| Mar 27, 2025 | 11.35 | 11.75 | 11.29 | 11.54 | 0.02 | 0.17% | 271,214 |
| Mar 26, 2025 | 11.77 | 11.77 | 11.27 | 11.52 | -0.18 | -1.54% | 251,922 |
| Mar 25, 2025 | 11.66 | 11.91 | 11.61 | 11.70 | 0.05 | 0.43% | 375,532 |
| Mar 24, 2025 | 11.74 | 12.01 | 11.65 | 11.65 | -0.03 | -0.26% | 339,600 |
| Mar 21, 2025 | 11.44 | 11.72 | 11.27 | 11.68 | 0.05 | 0.43% | 774,655 |
| Mar 20, 2025 | 11.92 | 11.97 | 11.57 | 11.63 | -0.50 | -4.12% | 298,181 |
| Mar 19, 2025 | 12.28 | 12.30 | 11.90 | 12.13 | -0.08 | -0.66% | 502,900 |
| Mar 18, 2025 | 12.10 | 12.34 | 11.89 | 12.21 | 0.07 | 0.58% | 668,513 |
| Mar 17, 2025 | 11.57 | 12.27 | 11.57 | 12.14 | 0.69 | 6.03% | 980,533 |
| Mar 14, 2025 | 10.94 | 11.53 | 10.86 | 11.45 | 0.70 | 6.51% | 369,400 |
| Mar 13, 2025 | 10.66 | 11.01 | 10.66 | 10.75 | 0.10 | 0.94% | 350,000 |
| Mar 12, 2025 | 10.66 | 10.86 | 10.51 | 10.65 | -0.01 | -0.09% | 639,300 |
| Mar 11, 2025 | 10.97 | 11.07 | 10.61 | 10.66 | -0.27 | -2.47% | 799,053 |
| Mar 10, 2025 | 11.58 | 11.71 | 10.74 | 10.93 | -0.81 | -6.90% | 984,374 |
| Mar 7, 2025 | 11.80 | 12.00 | 11.64 | 11.74 | -0.28 | -2.33% | 459,458 |
| Mar 6, 2025 | 12.13 | 12.24 | 11.67 | 12.02 | -0.18 | -1.48% | 665,009 |
| Mar 5, 2025 | 11.27 | 12.34 | 11.26 | 12.20 | 0.93 | 8.25% | 934,045 |
| Mar 4, 2025 | 10.99 | 11.53 | 10.64 | 11.27 | 0.16 | 1.44% | 630,238 |
| Mar 3, 2025 | 11.42 | 11.54 | 10.96 | 11.11 | -0.20 | -1.77% | 390,475 |
| 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 |