Skip to main content
SGML logo

Sigma Lithium Corporation

SGMLNASDAQMaterialsOther Industrial Metals & Mining

$7.83Today:- (-)1Y +22.42%

As of Oct 23, 2026 close

Market cap
$875.42M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.62$24.48
Volume (live)
-
Avg. volume (3M)
2.26M

Sigma Lithium (SGML) Historical Stock Prices

Analyze Sigma Lithium (SGML) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sigma Lithium (SGML) Interactive Price Chart

Interactive historical price chart showing Sigma Lithium stock price movements and trends across multiple time periods.

Loading chart...

SGML Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SGML historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20267.447.967.387.837.831.96M
Oct 22, 20267.787.867.387.487.482.21M
Oct 21, 20268.468.467.908.148.141.67M
Oct 20, 20268.358.688.278.468.46939.12K
Oct 19, 20268.668.668.348.478.471.08M
Oct 16, 20268.809.008.468.538.531.46M
Oct 15, 20268.458.988.298.798.791.76M
Oct 14, 20268.559.098.458.498.492.18M
Oct 13, 20268.678.868.508.708.701.42M
Oct 12, 20269.109.108.778.818.811.72M
Oct 9, 20269.659.759.319.359.351.53M
Oct 8, 20269.679.739.369.569.561.54M
Oct 7, 202610.3210.369.689.869.862.92M
Oct 6, 20269.539.769.459.719.712.07M
Oct 5, 20269.419.598.909.569.562.89M
Oct 2, 20268.519.118.429.099.093.96M
Oct 1, 20269.029.027.798.348.346.06M
Sep 30, 20269.8010.039.019.409.403.22M
Sep 29, 20269.629.769.429.719.711.15M
Sep 28, 20269.299.639.139.509.501.47M
Sep 25, 20269.989.989.479.589.582.88M
Sep 24, 20269.8910.009.639.989.981.47M
Sep 23, 202610.2610.3310.0610.1410.141.42M
Sep 22, 202610.4510.6410.1510.5810.581.92M
Sep 21, 202610.1310.439.8810.2710.272.11M
Sep 18, 20269.1610.009.089.979.973.36M
Sep 17, 20269.299.428.868.888.883.16M
Sep 16, 20269.169.348.809.009.003.90M
Sep 15, 20269.209.378.899.099.092.30M
Sep 14, 20269.209.318.918.918.911.92M
Sep 11, 20269.9610.069.499.509.501.57M
Sep 10, 202610.1710.219.8910.0710.071.97M
Sep 9, 202610.4111.2510.3610.5710.571.87M
Sep 8, 202610.7811.1010.2010.4310.435.27M
Sep 4, 202612.1212.7012.1112.3912.391.75M
Sep 3, 202612.8012.9712.5112.7712.771.40M
Sep 2, 202612.2012.9612.2012.8512.851.37M
Sep 1, 202612.4212.5711.9212.2612.26973.90K
Aug 31, 202612.4812.9812.4212.6412.641.32M
Aug 28, 202612.8613.1712.1812.2612.261.33M
Aug 27, 202612.3012.6312.1612.6112.611.04M
Aug 26, 202612.3612.4711.9712.2012.20740.28K
Aug 25, 202612.1512.3911.6912.3312.331.55M
Aug 24, 202612.2112.7811.8612.2112.212.69M
Aug 21, 202611.1911.9911.1611.9711.971.85M
Aug 20, 202610.9610.9910.5410.7310.73958.30K
Aug 19, 202611.3111.3610.6410.9410.941.60M
Aug 18, 202611.1211.2410.8211.0311.031.72M
Aug 17, 202611.7711.7811.2711.4311.431.53M
Aug 14, 202610.9912.0910.4011.9911.994.26M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.