Sigma Lithium Corporation - common shares (SGML)

Historical Prices For Sigma Lithium Corporation - common shares (SGML)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	6.01	6.36	6.01	6.11	3,806,843	6.11
10/22/2025	6.12	6.24	5.75	5.87	4,351,277	5.87
10/21/2025	6.70	6.70	6.26	6.32	3,264,145	6.32
10/20/2025	6.41	7.25	6.38	6.84	5,886,689	6.84
10/17/2025	6.44	6.70	6.17	6.21	4,952,055	6.21
10/16/2025	6.64	6.99	6.45	6.78	4,164,138	6.78
10/15/2025	6.64	7.12	6.31	6.64	7,927,293	6.64
10/14/2025	6.67	6.74	6.05	6.34	7,393,834	6.34
10/13/2025	6.63	7.08	6.24	6.93	8,398,257	6.93
10/10/2025	7.45	7.50	6.17	6.24	7,568,204	6.24
10/09/2025	7.26	7.99	7.20	7.43	5,673,338	7.43
10/08/2025	7.52	7.52	6.90	7.03	3,225,873	7.03
10/07/2025	8.00	8.00	7.21	7.56	3,504,024	7.56
10/06/2025	7.82	7.89	7.51	7.57	3,149,596	7.57
10/03/2025	6.88	7.69	6.72	7.49	5,064,475	7.49
10/02/2025	6.90	7.08	6.71	6.79	1,703,015	6.79
10/01/2025	6.53	7.01	6.53	6.83	2,575,870	6.83
9/30/2025	6.70	6.78	6.33	6.41	2,403,001	6.41
9/29/2025	7.17	7.35	6.78	6.80	2,558,860	6.80
9/26/2025	7.16	7.29	6.79	7.03	3,091,227	7.03
9/25/2025	6.53	7.37	6.41	7.20	5,943,984	7.20
9/24/2025	6.40	6.82	6.38	6.55	3,922,133	6.55
9/23/2025	6.35	6.35	6.06	6.10	1,743,344	6.10
9/22/2025	6.01	6.33	5.92	6.27	1,807,163	6.27
9/19/2025	6.16	6.50	6.04	6.06	3,390,518	6.06
9/18/2025	5.88	6.01	5.76	5.94	1,426,671	5.94
9/17/2025	5.83	6.15	5.76	5.81	1,597,504	5.81
9/16/2025	5.95	5.99	5.81	5.90	1,847,645	5.90
9/15/2025	5.70	5.91	5.60	5.81	2,553,491	5.81
9/12/2025	5.46	5.48	5.37	5.41	1,389,496	5.41
9/11/2025	5.43	5.54	5.35	5.43	2,293,378	5.43
9/10/2025	5.79	5.87	5.47	5.48	2,537,793	5.48
9/09/2025	5.85	5.95	5.75	5.81	2,759,290	5.81
9/08/2025	6.55	6.57	6.14	6.24	1,450,644	6.24
9/05/2025	6.30	6.63	6.27	6.43	3,174,825	6.43
9/04/2025	6.00	6.07	5.83	6.04	2,020,662	6.04
9/03/2025	6.08	6.22	5.90	6.03	2,188,920	6.03
9/02/2025	6.58	6.58	6.03	6.03	2,045,209	6.03
8/29/2025	6.62	6.72	6.48	6.71	1,585,005	6.71
8/28/2025	6.65	6.70	6.40	6.49	1,748,471	6.49
8/27/2025	5.98	6.94	5.96	6.71	4,203,458	6.71
8/26/2025	6.43	6.48	5.92	6.02	1,778,020	6.02
8/25/2025	6.15	6.54	6.02	6.15	1,955,178	6.15
8/22/2025	5.90	6.24	5.80	6.12	2,342,015	6.12
8/21/2025	5.90	6.04	5.79	5.95	1,831,575	5.95
8/20/2025	6.21	6.22	5.82	5.94	2,965,042	5.94
8/19/2025	6.45	6.61	6.06	6.41	2,801,780	6.41
8/18/2025	6.55	6.91	6.28	6.45	3,436,576	6.45
8/15/2025	5.77	7.39	5.77	6.40	11,259,153	6.40
8/14/2025	5.79	5.99	5.54	5.65	3,052,900	5.65
8/13/2025	6.51	6.59	5.86	5.86	3,455,019	5.86
8/12/2025	6.51	6.61	6.16	6.22	3,881,612	6.22
8/11/2025	6.49	6.88	6.16	6.68	7,306,850	6.68
8/08/2025	5.37	5.54	5.21	5.44	4,398,045	5.44
8/07/2025	5.12	5.43	5.00	5.20	4,015,229	5.20
8/06/2025	5.21	5.21	4.93	4.99	1,702,276	4.99
8/05/2025	5.14	5.18	5.01	5.09	2,400,377	5.09
8/04/2025	5.14	5.27	5.05	5.08	2,170,213	5.08
8/01/2025	4.86	5.19	4.86	5.08	1,561,296	5.08
7/31/2025	5.45	5.51	5.15	5.19	2,058,228	5.19
7/30/2025	6.00	6.01	5.45	5.51	3,313,839	5.51
7/29/2025	6.30	6.33	5.95	5.99	2,211,137	5.99
7/28/2025	6.93	6.97	6.35	6.55	2,579,971	6.55
7/25/2025	7.26	7.46	6.95	7.12	2,514,327	7.12
7/24/2025	7.03	7.58	6.89	7.22	4,564,688	7.22