SGML - Sigma Lithium Corp
7.25
-0.170 -2.345%
Share volume: 1,123,780
Last Updated: 05-09-2025
Non-Metallic And Industrial Metal Mining/Metal Mining:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$7.42
-0.17
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $7.50 | $7.50 | $7.65 | $7.65 | $7.13 | $7.13 | $7.25 | $7.25 | 1,123,780 | $1,123,780.00 |
| 05-08-2025 | $7.03 | $7.03 | $7.50 | $7.50 | $7.01 | $7.01 | $7.42 | $7.42 | 1,239,810 | $1,239,810.00 |
| 05-07-2025 | $7.37 | $7.37 | $7.44 | $7.44 | $6.81 | $6.81 | $7.03 | $7.03 | 1,389,145 | $1,389,145.00 |
| 05-06-2025 | $7.68 | $7.68 | $7.90 | $7.90 | $7.35 | $7.35 | $7.35 | $7.35 | 999,668 | $999,668.00 |
| 05-05-2025 | $8.34 | $8.34 | $8.36 | $8.36 | $7.78 | $7.78 | $7.79 | $7.79 | 506,686 | $506,686.00 |
| 05-02-2025 | $8.28 | $8.28 | $8.40 | $8.40 | $8.01 | $8.01 | $8.29 | $8.29 | 588,966 | $588,966.00 |
| 05-01-2025 | $8.17 | $8.17 | $8.33 | $8.33 | $7.98 | $7.98 | $8.15 | $8.15 | 399,323 | $399,323.00 |
| 04-30-2025 | $8.00 | $8.00 | $8.18 | $8.18 | $7.85 | $7.85 | $8.04 | $8.04 | 970,464 | $970,464.00 |
| 04-29-2025 | $8.20 | $8.20 | $8.25 | $8.25 | $8.07 | $8.07 | $8.20 | $8.20 | 284,210 | $284,210.00 |
| 04-28-2025 | $8.27 | $8.27 | $8.37 | $8.37 | $8.04 | $8.04 | $8.20 | $8.20 | 400,528 | $400,528.00 |
