MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SGML — Sigma Lithium Corporation Common Shares
NasdaqSigma Lithium Corporation Common Shares
$9.56
-0.30(-3.04%)
- O
- 9.67
- H
- 9.73
- L
- 9.36
- V
- 1.53M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$9.56
Period Return+16.59%
Period High$24.48
Period Low$4.25
Avg Daily Volume3.47M
Total Trading Days365
SGML — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $9.67 | $9.73 | $9.36 | $9.56 | $-0.30 | -3.04% | 1,531,074 | $9.52 | $9.36 $9.73 |
| Oct 7, 2026 | $10.32 | $10.36 | $9.68 | $9.86 | +$0.15 | +1.54% | 2,923,055 | $9.90 | $9.68 $10.36 |
| Oct 6, 2026 | $9.53 | $9.76 | $9.45 | $9.71 | +$0.15 | +1.57% | 2,067,419 | $9.69 | $9.45 $9.76 |
| Oct 5, 2026 | $9.41 | $9.59 | $8.90 | $9.56 | +$0.47 | +5.17% | 2,891,975 | $9.37 | $8.90 $9.59 |
| Oct 2, 2026 | $8.51 | $9.11 | $8.42 | $9.09 | +$0.76 | +9.06% | 3,964,100 | $8.83 | $8.42 $9.11 |
| Oct 1, 2026 | $9.02 | $9.02 | $7.79 | $8.34 | $-1.07 | -11.33% | 6,055,577 | $8.25 | $7.79 $9.02 |
| Sep 30, 2026 | $9.80 | $10.03 | $9.01 | $9.40 | $-0.31 | -3.19% | 3,223,874 | $9.51 | $9.01 $10.03 |
| Sep 29, 2026 | $9.62 | $9.76 | $9.42 | $9.71 | +$0.21 | +2.21% | 1,148,918 | $9.65 | $9.42 $9.76 |
| Sep 28, 2026 | $9.29 | $9.63 | $9.13 | $9.50 | $-0.08 | -0.84% | 1,474,722 | $9.49 | $9.13 $9.63 |
| Sep 25, 2026 | $9.98 | $9.98 | $9.47 | $9.58 | $-0.40 | -4.01% | 2,877,382 | $9.64 | $9.47 $9.98 |
| Sep 24, 2026 | $9.89 | $10.00 | $9.63 | $9.98 | $-0.16 | -1.58% | 1,465,706 | $9.89 | $9.63 $10.00 |
| Sep 23, 2026 | $10.26 | $10.33 | $10.07 | $10.14 | $-0.44 | -4.16% | 1,417,461 | $10.18 | $10.07 $10.33 |
| Sep 22, 2026 | $10.45 | $10.64 | $10.15 | $10.58 | +$0.31 | +3.02% | 1,924,038 | $10.48 | $10.15 $10.64 |
| Sep 21, 2026 | $10.14 | $10.43 | $9.88 | $10.27 | +$0.30 | +3.01% | 2,110,697 | $10.24 | $9.88 $10.43 |
| Sep 18, 2026 | $9.17 | $10.00 | $9.08 | $9.97 | +$1.09 | +12.27% | 3,363,588 | $9.69 | $9.08 $10.00 |
| Sep 17, 2026 | $9.29 | $9.42 | $8.86 | $8.88 | $-0.12 | -1.33% | 3,164,149 | $9.04 | $8.86 $9.42 |
| Sep 16, 2026 | $9.16 | $9.34 | $8.80 | $9.00 | $-0.09 | -0.99% | 3,900,042 | $9.15 | $8.80 $9.34 |
| Sep 15, 2026 | $9.20 | $9.37 | $8.89 | $9.09 | +$0.18 | +2.02% | 2,301,889 | $9.09 | $8.89 $9.37 |
| Sep 14, 2026 | $9.20 | $9.31 | $8.91 | $8.91 | $-0.59 | -6.21% | 1,821,493 | $9.05 | $8.91 $9.31 |
| Sep 11, 2026 | $9.96 | $10.07 | $9.49 | $9.50 | $-0.57 | -5.66% | 1,574,275 | $9.71 | $9.49 $10.07 |
| Sep 10, 2026 | $10.17 | $10.21 | $9.89 | $10.07 | $-0.50 | -4.73% | 1,968,950 | $10.07 | $9.89 $10.21 |
| Sep 9, 2026 | $10.41 | $11.25 | $10.36 | $10.57 | +$0.14 | +1.34% | 1,869,463 | $10.87 | $10.36 $11.25 |
| Sep 8, 2026 | $10.78 | $11.10 | $10.20 | $10.43 | $-1.96 | -15.82% | 5,272,860 | $10.63 | $10.20 $11.10 |
| Sep 4, 2026 | $12.12 | $12.70 | $12.11 | $12.39 | $-0.38 | -2.98% | 1,745,692 | $12.37 | $12.11 $12.70 |
| Sep 3, 2026 | $12.80 | $12.97 | $12.51 | $12.77 | $-0.08 | -0.62% | 1,404,367 | $12.76 | $12.51 $12.97 |
| Sep 2, 2026 | $12.20 | $12.96 | $12.20 | $12.85 | +$0.59 | +4.81% | 1,340,320 | $12.72 | $12.20 $12.96 |
| Sep 1, 2026 | $12.42 | $12.57 | $11.92 | $12.26 | $-0.38 | -3.01% | 973,897 | $12.31 | $11.92 $12.57 |
| Aug 31, 2026 | $12.48 | $12.98 | $12.42 | $12.64 | +$0.38 | +3.10% | 1,310,708 | $12.68 | $12.42 $12.98 |
| Aug 28, 2026 | $12.86 | $13.17 | $12.18 | $12.26 | $-0.35 | -2.78% | 1,325,620 | $12.53 | $12.18 $13.17 |
| Aug 27, 2026 | $12.30 | $12.63 | $12.16 | $12.61 | +$0.41 | +3.36% | 1,038,124 | $12.46 | $12.16 $12.63 |