Sigma Lithium Resources Corp (SGML) Historical Stock Data
7.25 ↓0.17 (-2.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGML is down -1.47% a day on average. There have been 11 days where Sigma Lithium Resources Corp closed green and 19 days where SGML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7.50 | 7.25 | ↓$0.25 (-3.33%) | 7.13 | 7.65 | 1.12M |
| 2025-05-08 | 7.03 | 7.42 | ↑$0.39 (5.55%) | 7.01 | 7.50 | 1.24M |
| 2025-05-07 | 7.37 | 7.03 | ↓$0.34 (-4.61%) | 6.81 | 7.44 | 1.39M |
| 2025-05-06 | 7.68 | 7.35 | ↓$0.33 (-4.30%) | 7.35 | 7.90 | 1M |
| 2025-05-05 | 8.34 | 7.79 | ↓$0.55 (-6.59%) | 7.78 | 8.36 | 506.59K |
| 2025-05-02 | 8.28 | 8.29 | ↑$0.01 (0.12%) | 8.01 | 8.40 | 588.97K |
| 2025-05-01 | 8.17 | 8.15 | ↓$0.02 (-0.24%) | 7.98 | 8.33 | 399.32K |
| 2025-04-30 | 8.00 | 8.04 | ↑$0.04 (0.50%) | 7.85 | 8.18 | 0.97M |
| 2025-04-29 | 8.20 | 8.20 | ↑$0.00 (0.06%) | 8.07 | 8.25 | 284.21K |
| 2025-04-28 | 8.27 | 8.20 | ↓$0.07 (-0.85%) | 8.04 | 8.37 | 400.53K |
| 2025-04-25 | 8.47 | 8.24 | ↓$0.23 (-2.72%) | 7.95 | 8.49 | 488.23K |
| 2025-04-24 | 7.95 | 8.26 | ↑$0.31 (3.90%) | 7.93 | 8.41 | 728.46K |
| 2025-04-23 | 7.85 | 7.90 | ↑$0.05 (0.64%) | 7.85 | 8.55 | 1.03M |
| 2025-04-22 | 7.18 | 7.67 | ↑$0.49 (6.82%) | 7.10 | 7.82 | 1.29M |
| 2025-04-21 | 7.09 | 7.00 | ↓$0.09 (-1.27%) | 6.76 | 7.11 | 1.31M |
| 2025-04-17 | 7.89 | 7.14 | ↓$0.75 (-9.45%) | 6.77 | 7.91 | 1.11M |
| 2025-04-16 | 7.90 | 7.73 | ↓$0.17 (-2.15%) | 7.68 | 8.05 | 1.11M |
| 2025-04-15 | 8.29 | 8.03 | ↓$0.26 (-3.14%) | 7.96 | 8.31 | 800.88K |
| 2025-04-14 | 8.43 | 8.39 | ↓$0.04 (-0.47%) | 7.97 | 8.56 | 640.11K |
| 2025-04-11 | 8.10 | 8.12 | ↑$0.02 (0.25%) | 7.76 | 8.36 | 535.68K |
| 2025-04-10 | 8.45 | 7.94 | ↓$0.51 (-6.04%) | 7.74 | 8.56 | 839.22K |
| 2025-04-09 | 7.45 | 8.60 | ↑$1.15 (15.44%) | 7.05 | 8.82 | 2.19M |
| 2025-04-08 | 8.31 | 7.32 | ↓$0.99 (-11.91%) | 7.17 | 8.42 | 819.42K |
| 2025-04-07 | 7.21 | 7.83 | ↑$0.62 (8.53%) | 7.08 | 8.04 | 1.61M |
| 2025-04-04 | 8.62 | 7.63 | ↓$0.99 (-11.48%) | 7.43 | 8.62 | 1.99M |
| 2025-04-03 | 9.68 | 8.94 | ↓$0.74 (-7.64%) | 8.93 | 9.72 | 763.24K |
| 2025-04-02 | 10.05 | 9.92 | ↓$0.13 (-1.29%) | 9.49 | 10.12 | 1.34M |
| 2025-04-01 | 10.36 | 10.16 | ↓$0.21 (-1.98%) | 10.07 | 10.48 | 754.18K |
| 2025-03-31 | 11.10 | 10.40 | ↓$0.70 (-6.31%) | 10.29 | 11.33 | 0.90M |
| 2025-03-28 | 11.50 | 11.50 | ↑$0.00 (0.00%) | 11.34 | 11.78 | 564.78K |
Create an account or log in to view more rows.
$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
$SGML it begins tomorrow
$SGML check out the one month chart.
Perfect bull flag.
$SGML somebody knows something
$SGML wow you bulls are losers
$SGML keep inchin