Sigma Lithium Resources Corp (SGML) Historical Stock Data
10.57 ↑1.14 (12.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGML is up 0.88% a day on average. There have been 16 days where Sigma Lithium Resources Corp closed green and 14 days where SGML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 9.74 | 10.57 | ↑$0.83 (8.52%) | 9.72 | 11.06 | 6.08M |
| 2025-12-05 | 10.27 | 9.43 | ↓$0.84 (-8.18%) | 9.37 | 10.39 | 3.28M |
| 2025-12-04 | 9.86 | 9.98 | ↑$0.12 (1.22%) | 9.47 | 10.34 | 2.99M |
| 2025-12-03 | 10.17 | 10.03 | ↓$0.14 (-1.38%) | 9.62 | 10.25 | 3.73M |
| 2025-12-02 | 11.35 | 10.53 | ↓$0.82 (-7.22%) | 9.92 | 11.45 | 4.76M |
| 2025-12-01 | 11.33 | 11.53 | ↑$0.20 (1.77%) | 10.89 | 11.65 | 5.06M |
| 2025-11-28 | 10.69 | 11.31 | ↑$0.62 (5.80%) | 10.30 | 11.57 | 4.07M |
| 2025-11-26 | 9.89 | 10.61 | ↑$0.72 (7.28%) | 9.47 | 10.85 | 5.20M |
| 2025-11-25 | 10.60 | 9.84 | ↓$0.76 (-7.17%) | 9.76 | 11.54 | 7.98M |
| 2025-11-24 | 9.54 | 9.99 | ↑$0.45 (4.72%) | 9.09 | 10.29 | 6.55M |
| 2025-11-21 | 9.13 | 9.85 | ↑$0.72 (7.89%) | 8.83 | 9.95 | 13.08M |
| 2025-11-20 | 10.84 | 9.40 | ↓$1.45 (-13.33%) | 9.32 | 11.72 | 13.83M |
| 2025-11-19 | 8.90 | 10.36 | ↑$1.46 (16.40%) | 8.87 | 10.92 | 39.65M |
| 2025-11-18 | 7.56 | 7.77 | ↑$0.22 (2.85%) | 7.50 | 8.49 | 8.23M |
| 2025-11-17 | 8.21 | 8.02 | ↓$0.19 (-2.31%) | 6.86 | 8.52 | 44.73M |
| 2025-11-14 | 5.66 | 6.06 | ↑$0.40 (7.03%) | 5.29 | 6.55 | 8.30M |
| 2025-11-13 | 6.05 | 5.90 | ↓$0.15 (-2.48%) | 5.68 | 6.42 | 4.18M |
| 2025-11-12 | 5.90 | 5.84 | ↓$0.06 (-1.02%) | 5.72 | 6.02 | 3.51M |
| 2025-11-11 | 5.91 | 5.86 | ↓$0.05 (-0.85%) | 5.78 | 6.06 | 2.69M |
| 2025-11-10 | 5.56 | 6.02 | ↑$0.46 (8.27%) | 5.40 | 6.10 | 5.15M |
| 2025-11-07 | 4.89 | 5.32 | ↑$0.43 (8.79%) | 4.81 | 5.56 | 4.67M |
| 2025-11-06 | 5.16 | 5.07 | ↓$0.09 (-1.74%) | 4.83 | 5.17 | 2.67M |
| 2025-11-05 | 4.75 | 5.16 | ↑$0.41 (8.63%) | 4.73 | 5.23 | 4.01M |
| 2025-11-04 | 4.96 | 4.68 | ↓$0.28 (-5.65%) | 4.67 | 5.19 | 5.06M |
| 2025-11-03 | 6.68 | 5.36 | ↓$1.32 (-19.78%) | 4.62 | 6.95 | 14.43M |
| 2025-10-31 | 6.34 | 6.49 | ↑$0.15 (2.37%) | 6.06 | 6.55 | 4.36M |
| 2025-10-30 | 5.68 | 6.32 | ↑$0.64 (11.27%) | 5.55 | 6.40 | 5.92M |
| 2025-10-29 | 5.57 | 5.74 | ↑$0.17 (3.05%) | 5.55 | 5.79 | 3.94M |
| 2025-10-28 | 5.63 | 5.57 | ↓$0.06 (-1.07%) | 5.41 | 5.76 | 3.53M |
| 2025-10-27 | 6.06 | 5.62 | ↓$0.44 (-7.26%) | 5.57 | 6.18 | 6.39M |
Create an account or log in to view more rows.
$SGML has just been halted from trading due to volatility.
$SGML I already know
tomorrow the bulls going to say "next week" just like every week.
$SGML Holding
$SGML I warned everyone this company sucks
$SGML bought more
$SGML to the moon!!! lfG
$SGML wow you bulls are losers
$SGML what V recovery or fake pump
$SGML if your selling dont regret it later
$SGML lets see if it can hold the line