7,645.70

-27.82

-0.36%

52,467.91

-318.16

-0.60%

26,280.06

-141.35

-0.53%

2,926.59

-33.62

-1.14%

16.23

+0.51

+3.25%

4,460.40

+21.40

+0.48%

78,516.80

+93.20

+0.12%

Crude Oil Oct 26

95.84

+2.81

+3.02%

APPLE EVENT It's the first John Ternus-led annual event. Follow along here.

NasdaqCM - Nasdaq Real Time Price USD

Sigma Lithium Corporation (SGML)

10.78 +0.35 (+3.36%)

As of 2:43:12 PM EDT. Market Open.

Trade SGML on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 9, 2026	10.41	11.25	10.36	10.76	10.76	1,342,106
Sep 8, 2026	10.77	11.10	10.20	10.43	10.43	5,271,500
Sep 4, 2026	12.12	12.70	12.11	12.39	12.39	1,745,700
Sep 3, 2026	12.80	12.97	12.51	12.77	12.77	1,404,100
Sep 2, 2026	12.20	12.96	12.20	12.85	12.85	1,364,800
Sep 1, 2026	12.42	12.57	11.92	12.26	12.26	972,600
Aug 31, 2026	12.48	12.98	12.42	12.64	12.64	1,318,600
Aug 28, 2026	12.86	13.17	12.18	12.26	12.26	1,324,300
Aug 27, 2026	12.30	12.63	12.16	12.61	12.61	1,037,100
Aug 26, 2026	12.36	12.48	11.97	12.20	12.20	738,400
Aug 25, 2026	12.15	12.39	11.69	12.33	12.33	1,546,600
Aug 24, 2026	12.21	12.78	11.86	12.21	12.21	2,693,100
Aug 21, 2026	11.19	11.99	11.16	11.97	11.97	1,847,300
Aug 20, 2026	10.96	10.99	10.54	10.73	10.73	958,300
Aug 19, 2026	11.31	11.36	10.64	10.94	10.94	1,601,900
Aug 18, 2026	11.12	11.24	10.82	11.03	11.03	1,722,100
Aug 17, 2026	11.77	11.78	11.27	11.43	11.43	1,529,300
Aug 14, 2026	10.99	12.09	10.40	11.99	11.99	4,262,600
Aug 13, 2026	11.78	12.07	11.23	11.33	11.33	2,151,500
Aug 12, 2026	12.10	12.11	11.63	11.82	11.82	1,637,000
Aug 11, 2026	11.70	12.02	11.68	11.84	11.84	1,592,500
Aug 10, 2026	11.55	11.94	11.48	11.76	11.76	2,108,200
Aug 7, 2026	11.15	11.50	11.02	11.38	11.38	1,642,000
Aug 6, 2026	10.54	11.02	10.48	10.78	10.78	1,174,300
Aug 5, 2026	11.53	11.53	10.41	10.55	10.55	1,689,500
Aug 4, 2026	11.14	11.24	10.81	11.10	11.10	1,905,900
Aug 3, 2026	9.70	10.49	9.70	10.46	10.46	1,252,700
Jul 31, 2026	9.97	10.18	9.68	9.87	9.87	1,546,800
Jul 30, 2026	9.57	10.00	9.56	9.98	9.98	1,325,900
Jul 29, 2026	9.47	9.74	9.10	9.37	9.37	1,973,600
Jul 28, 2026	9.77	9.77	9.15	9.49	9.49	2,136,600
Jul 27, 2026	9.87	10.05	9.63	9.95	9.95	1,524,300
Jul 24, 2026	9.79	9.88	9.55	9.63	9.63	1,523,500
Jul 23, 2026	10.50	10.62	10.01	10.02	10.02	1,454,400
Jul 22, 2026	10.65	10.99	10.13	10.16	10.16	2,385,300
Jul 21, 2026	10.32	10.76	10.14	10.48	10.48	1,475,800
Jul 20, 2026	10.18	10.42	10.13	10.19	10.19	1,221,000
Jul 17, 2026	10.02	10.64	9.86	10.26	10.26	1,168,500
Jul 16, 2026	11.09	11.13	10.22	10.29	10.29	1,721,600
Jul 15, 2026	11.93	11.94	10.95	11.29	11.29	1,511,000
Jul 14, 2026	11.83	12.14	11.77	11.99	11.99	1,269,600
Jul 13, 2026	11.76	11.88	11.35	11.62	11.62	1,311,500
Jul 10, 2026	12.01	12.26	11.64	11.91	11.91	1,556,600
Jul 9, 2026	11.43	11.96	11.43	11.82	11.82	1,673,100
Jul 8, 2026	11.57	11.77	11.12	11.53	11.53	1,442,700
Jul 7, 2026	12.01	12.19	11.42	11.80	11.80	1,460,700
Jul 6, 2026	12.24	12.47	12.04	12.37	12.37	1,268,100
Jul 2, 2026	12.55	13.12	12.05	12.29	12.29	1,441,900
Jul 1, 2026	12.50	13.09	12.38	12.41	12.41	1,602,500
Jun 30, 2026	12.44	12.90	12.43	12.65	12.65	2,029,400
Jun 29, 2026	11.70	12.36	11.59	11.89	11.89	1,826,000
Jun 26, 2026	11.85	11.95	11.51	11.71	11.71	1,535,300
Jun 25, 2026	12.30	12.51	11.78	12.15	12.15	1,530,500
Jun 24, 2026	12.79	13.03	12.17	12.48	12.48	2,327,400
Jun 23, 2026	12.61	13.07	12.41	12.61	12.61	1,738,400
Jun 22, 2026	13.53	13.53	12.92	13.30	13.30	2,391,000
Jun 18, 2026	14.00	14.32	13.45	13.65	13.65	6,150,400
Jun 17, 2026	14.96	15.64	14.53	14.80	14.80	1,243,900
Jun 16, 2026	15.11	15.44	14.60	14.80	14.80	2,207,000
Jun 15, 2026	16.01	16.44	15.34	15.40	15.40	2,395,300
Jun 12, 2026	14.92	16.18	14.90	15.98	15.98	2,214,900
Jun 11, 2026	13.45	14.87	13.25	14.73	14.73	2,857,200
Jun 10, 2026	13.77	13.95	12.90	12.99	12.99	2,897,300
Jun 9, 2026	14.41	14.50	13.51	14.15	14.15	3,666,600
Jun 8, 2026	13.58	13.63	13.10	13.25	13.25	2,059,200
Jun 5, 2026	14.43	14.43	13.26	13.28	13.28	2,556,600
Jun 4, 2026	14.94	15.06	14.62	14.73	14.73	1,721,300
Jun 3, 2026	16.00	16.02	15.04	15.16	15.16	2,188,400
Jun 2, 2026	16.45	16.93	16.00	16.48	16.48	1,693,100
Jun 1, 2026	16.66	16.70	15.82	16.36	16.36	2,566,400
May 29, 2026	16.11	17.57	15.70	16.77	16.77	3,852,900
May 28, 2026	14.98	16.08	14.95	15.86	15.86	2,427,200
May 27, 2026	14.84	15.33	14.28	15.09	15.09	2,659,400
May 26, 2026	15.24	15.67	14.75	15.30	15.30	2,493,500
May 22, 2026	15.30	15.57	14.73	14.88	14.88	8,744,900
May 21, 2026	15.43	15.98	15.01	15.55	15.55	2,694,600
May 20, 2026	15.45	15.50	14.61	15.34	15.34	3,273,800
May 19, 2026	14.57	15.10	13.32	14.95	14.95	5,203,800
May 18, 2026	16.08	16.32	14.32	14.76	14.76	5,405,400
May 15, 2026	17.14	18.10	16.62	16.82	16.82	9,250,200
May 14, 2026	18.16	18.34	17.01	17.86	17.86	3,315,400
May 13, 2026	20.72	20.80	18.75	18.83	18.83	3,945,000
May 12, 2026	19.78	21.11	19.38	20.88	20.88	3,232,700
May 11, 2026	21.89	21.90	20.15	20.30	20.30	4,907,500
May 8, 2026	23.33	23.45	21.29	21.71	21.71	4,521,500
May 7, 2026	23.58	24.48	23.30	23.65	23.65	2,844,300
May 6, 2026	22.48	22.97	20.11	22.85	22.85	4,552,000
May 5, 2026	22.98	23.46	22.11	22.53	22.53	2,384,500
May 4, 2026	21.97	23.01	20.86	22.57	22.57	2,316,600
May 1, 2026	21.93	21.98	20.80	21.97	21.97	1,800,300
Apr 30, 2026	22.18	22.76	21.52	22.07	22.07	2,026,200
Apr 29, 2026	21.48	22.74	20.55	21.78	21.78	4,209,000
Apr 28, 2026	20.01	21.33	19.33	20.61	20.61	2,188,800
Apr 27, 2026	19.94	20.75	18.96	20.71	20.71	2,188,200
Apr 24, 2026	21.05	21.15	19.22	19.69	19.69	2,767,700
Apr 23, 2026	20.66	21.25	19.48	20.16	20.16	3,606,300
Apr 22, 2026	21.75	22.00	20.63	21.52	21.52	2,637,800
Apr 21, 2026	21.38	22.32	20.90	21.29	21.29	3,368,800
Apr 20, 2026	20.04	21.82	19.69	21.69	21.69	5,659,000
Apr 17, 2026	19.79	20.15	18.99	19.72	19.72	4,752,900
Apr 16, 2026	19.52	21.35	19.22	20.70	20.70	9,005,300
Apr 15, 2026	17.23	18.31	17.02	18.22	18.22	2,765,700
Apr 14, 2026	17.58	18.37	17.30	17.57	17.57	3,734,900
Apr 13, 2026	15.38	17.58	15.30	17.39	17.39	6,478,700
Apr 10, 2026	14.15	15.09	14.15	14.85	14.85	1,981,300
Apr 9, 2026	14.49	14.78	13.58	13.73	13.73	2,311,400
Apr 8, 2026	15.03	15.14	14.00	14.47	14.47	2,618,000
Apr 7, 2026	14.39	15.22	14.21	14.63	14.63	2,761,800
Apr 6, 2026	14.37	14.78	13.40	14.51	14.51	3,500,300
Apr 2, 2026	12.37	14.49	12.13	14.37	14.37	8,226,000
Apr 1, 2026	12.63	13.21	11.63	11.83	11.83	4,187,600
Mar 31, 2026	11.56	13.74	11.38	12.34	12.34	9,825,800
Mar 30, 2026	12.96	14.78	11.51	11.92	11.92	20,375,000
Mar 27, 2026	10.23	11.10	10.23	10.46	10.46	5,109,500
Mar 26, 2026	10.16	10.50	9.62	9.70	9.70	1,902,900
Mar 25, 2026	11.05	11.30	10.37	10.48	10.48	2,532,600
Mar 24, 2026	10.17	10.90	10.13	10.68	10.68	2,698,200
Mar 23, 2026	9.51	10.49	9.46	10.35	10.35	3,478,200
Mar 20, 2026	9.84	9.96	8.93	9.05	9.05	2,970,200
Mar 19, 2026	9.86	9.99	9.22	9.89	9.89	3,078,900
Mar 18, 2026	11.38	11.41	10.48	10.52	10.52	1,759,600
Mar 17, 2026	11.11	11.80	11.01	11.61	11.61	1,284,000
Mar 16, 2026	11.20	11.50	10.75	11.34	11.34	1,727,600
Mar 13, 2026	11.92	12.14	10.78	11.07	11.07	2,969,300
Mar 12, 2026	12.60	12.68	11.84	11.94	11.94	1,485,800
Mar 11, 2026	12.66	13.08	12.58	12.96	12.96	1,344,300
Mar 10, 2026	12.39	13.37	12.28	12.95	12.95	2,910,500
Mar 9, 2026	11.93	12.38	11.55	12.31	12.31	3,064,800
Mar 6, 2026	11.90	12.65	11.89	12.34	12.34	1,966,100
Mar 5, 2026	12.52	12.63	11.81	12.35	12.35	2,547,500
Mar 4, 2026	13.01	13.15	12.32	12.96	12.96	1,755,200
Mar 3, 2026	12.76	12.90	11.71	12.61	12.61	3,504,900
Mar 2, 2026	13.59	14.39	13.52	14.02	14.02	2,844,700
Feb 27, 2026	15.63	15.80	14.14	14.41	14.41	3,682,000
Feb 26, 2026	15.03	16.27	13.90	16.22	16.22	7,952,200
Feb 25, 2026	14.91	16.88	14.40	16.37	16.37	18,055,800
Feb 24, 2026	12.60	12.95	12.26	12.60	12.60	4,262,200
Feb 23, 2026	12.60	13.01	12.10	12.45	12.45	4,033,400
Feb 20, 2026	13.37	13.37	12.43	12.47	12.47	1,954,000
Feb 19, 2026	13.15	13.98	12.95	13.61	13.61	2,171,800
Feb 18, 2026	13.19	13.52	12.40	13.45	13.45	1,536,500
Feb 17, 2026	13.06	13.18	12.25	12.83	12.83	1,573,900
Feb 13, 2026	13.41	13.60	12.68	13.35	13.35	2,392,700
Feb 12, 2026	13.23	13.72	12.73	13.19	13.19	2,350,600
Feb 11, 2026	12.61	13.75	12.35	13.63	13.63	3,704,500
Feb 10, 2026	11.95	11.95	11.55	11.59	11.59	1,790,900
Feb 9, 2026	12.14	12.47	11.70	12.03	12.03	2,005,300
Feb 6, 2026	12.00	12.44	11.80	12.22	12.22	2,150,000
Feb 5, 2026	11.15	11.89	10.92	11.46	11.46	3,189,200
Feb 4, 2026	11.95	13.14	11.90	12.30	12.30	4,768,400
Feb 3, 2026	11.50	12.53	11.21	12.02	12.02	7,630,100
Feb 2, 2026	11.47	11.64	10.71	10.80	10.80	3,539,400
Jan 30, 2026	11.83	12.60	10.65	10.78	10.78	4,178,700
Jan 29, 2026	13.03	13.03	11.65	12.71	12.71	3,776,100
Jan 28, 2026	13.62	13.78	12.32	13.06	13.06	3,736,300
Jan 27, 2026	13.41	13.80	12.82	13.57	13.57	2,126,100
Jan 26, 2026	14.66	14.78	13.20	13.31	13.31	3,712,400
Jan 23, 2026	14.45	15.14	14.11	14.74	14.74	7,583,900
Jan 22, 2026	12.45	13.02	11.89	12.54	12.54	4,354,200
Jan 21, 2026	13.78	13.80	12.27	12.55	12.55	5,456,200
Jan 20, 2026	12.19	13.80	12.01	13.47	13.47	6,091,400
Jan 16, 2026	12.81	13.25	11.31	12.27	12.27	13,060,200
Jan 15, 2026	16.15	16.49	13.88	14.25	14.25	7,101,500
Jan 14, 2026	14.95	16.87	14.55	16.59	16.59	3,837,800
Jan 13, 2026	16.20	16.26	15.08	15.55	15.55	8,668,900
Jan 12, 2026	14.41	15.95	14.04	15.66	15.66	5,529,300
Jan 9, 2026	13.75	14.36	12.83	13.51	13.51	5,560,200
Jan 8, 2026	14.72	14.98	13.08	13.30	13.30	6,370,600
Jan 7, 2026	15.95	16.50	15.31	15.66	15.66	4,624,700
Jan 6, 2026	15.68	16.60	15.63	16.23	16.23	3,788,700
Jan 5, 2026	14.35	15.53	13.60	15.20	15.20	4,588,800
Jan 2, 2026	13.56	14.25	13.30	14.21	14.21	2,157,600
Dec 31, 2025	13.28	13.77	13.01	13.19	13.19	1,357,900
Dec 30, 2025	13.71	14.19	13.32	13.49	13.49	4,698,500
Dec 29, 2025	13.39	13.70	12.74	13.23	13.23	3,125,800
Dec 26, 2025	14.47	14.63	13.83	14.50	14.50	4,254,900
Dec 24, 2025	13.47	13.90	12.88	13.51	13.51	1,720,600
Dec 23, 2025	13.94	14.47	13.10	13.49	13.49	4,399,000
Dec 22, 2025	12.77	14.25	12.70	13.50	13.50	5,337,400
Dec 19, 2025	11.98	13.18	11.80	12.19	12.19	8,864,200
Dec 18, 2025	10.61	11.73	10.41	11.61	11.61	3,252,200
Dec 17, 2025	11.14	12.16	10.61	10.68	10.68	5,937,600
Dec 16, 2025	10.17	10.33	9.72	10.23	10.23	2,991,600
Dec 15, 2025	11.15	11.28	9.93	10.33	10.33	3,538,000
Dec 12, 2025	11.67	11.93	10.61	10.93	10.93	2,827,900
Dec 11, 2025	11.50	11.77	10.66	11.70	11.70	3,556,900
Dec 10, 2025	12.01	12.36	11.53	11.56	11.56	3,708,400
Dec 9, 2025	10.14	12.30	9.99	11.97	11.97	6,539,200
Dec 8, 2025	9.74	11.06	9.72	10.57	10.57	6,079,700
Dec 5, 2025	10.27	10.39	9.37	9.43	9.43	3,276,600
Dec 4, 2025	9.86	10.34	9.47	9.98	9.98	2,995,400
Dec 3, 2025	10.17	10.25	9.61	10.03	10.03	3,732,800
Dec 2, 2025	11.35	11.45	9.91	10.53	10.53	4,764,800
Dec 1, 2025	11.33	11.65	10.89	11.53	11.53	5,061,500
Nov 28, 2025	10.69	11.56	10.30	11.31	11.31	4,069,500
Nov 26, 2025	9.89	10.85	9.47	10.61	10.61	5,196,300
Nov 25, 2025	10.60	11.54	9.76	9.84	9.84	8,017,800
Nov 24, 2025	9.54	10.29	9.09	9.99	9.99	6,546,200
Nov 21, 2025	9.13	9.94	8.83	9.85	9.85	13,079,500
Nov 20, 2025	10.84	11.72	9.32	9.40	9.40	13,840,400
Nov 19, 2025	8.90	10.92	8.87	10.36	10.36	39,690,200
Nov 18, 2025	7.55	8.49	7.50	7.77	7.77	8,231,000
Nov 17, 2025	8.21	8.52	6.86	8.02	8.02	44,749,600
Nov 14, 2025	5.66	6.55	5.29	6.06	6.06	8,298,700
Nov 13, 2025	6.05	6.42	5.68	5.90	5.90	4,177,300
Nov 12, 2025	5.90	6.01	5.72	5.84	5.84	3,508,400
Nov 11, 2025	5.91	6.05	5.78	5.86	5.86	2,694,100
Nov 10, 2025	5.56	6.09	5.40	6.02	6.02	5,158,500
Nov 7, 2025	4.89	5.56	4.81	5.32	5.32	4,670,600
Nov 6, 2025	5.16	5.17	4.83	5.07	5.07	2,668,600
Nov 5, 2025	4.75	5.23	4.73	5.16	5.16	4,009,000
Nov 4, 2025	4.96	5.19	4.67	4.68	4.68	5,065,700
Nov 3, 2025	6.68	6.95	4.61	5.36	5.36	14,435,400
Oct 31, 2025	6.34	6.55	6.06	6.49	6.49	4,367,300
Oct 30, 2025	5.68	6.40	5.55	6.32	6.32	5,917,700
Oct 29, 2025	5.57	5.79	5.55	5.74	5.74	3,945,400
Oct 28, 2025	5.63	5.76	5.41	5.57	5.57	3,535,300
Oct 27, 2025	6.06	6.18	5.57	5.62	5.62	6,388,700
Oct 24, 2025	6.01	6.46	5.95	6.02	6.02	5,967,800
Oct 23, 2025	6.01	6.36	6.01	6.11	6.11	3,808,100
Oct 22, 2025	6.12	6.24	5.75	5.87	5.87	4,352,300
Oct 21, 2025	6.70	6.70	6.26	6.32	6.32	3,272,200
Oct 20, 2025	6.41	7.25	6.38	6.84	6.84	5,887,200
Oct 17, 2025	6.44	6.70	6.18	6.21	6.21	4,952,100
Oct 16, 2025	6.64	6.99	6.45	6.78	6.78	4,166,200
Oct 15, 2025	6.64	7.12	6.31	6.64	6.64	7,931,300
Oct 14, 2025	6.67	6.74	6.05	6.34	6.34	7,402,000
Oct 13, 2025	6.63	7.08	6.24	6.93	6.93	8,418,300
Oct 10, 2025	7.45	7.50	6.17	6.24	6.24	7,568,200
Oct 9, 2025	7.26	7.99	7.20	7.43	7.43	5,674,000
Oct 8, 2025	7.52	7.53	6.90	7.03	7.03	3,228,400
Oct 7, 2025	7.99	7.99	7.20	7.56	7.56	3,508,200
Oct 6, 2025	7.82	7.89	7.51	7.57	7.57	3,151,800
Oct 3, 2025	6.88	7.69	6.72	7.49	7.49	5,064,500
Oct 2, 2025	6.90	7.08	6.71	6.79	6.79	1,715,100
Oct 1, 2025	6.53	7.01	6.53	6.83	6.83	2,577,600
Sep 30, 2025	6.70	6.78	6.33	6.41	6.41	2,405,100
Sep 29, 2025	7.17	7.35	6.78	6.80	6.80	2,559,000
Sep 26, 2025	7.16	7.29	6.79	7.03	7.03	3,091,200
Sep 25, 2025	6.53	7.37	6.41	7.20	7.20	5,955,100
Sep 24, 2025	6.40	6.82	6.38	6.55	6.55	3,925,000
Sep 23, 2025	6.35	6.35	6.06	6.10	6.10	1,744,100
Sep 22, 2025	6.01	6.32	5.92	6.27	6.27	1,813,600
Sep 19, 2025	6.16	6.50	6.04	6.06	6.06	3,390,500
Sep 18, 2025	5.89	6.01	5.76	5.94	5.94	1,427,100
Sep 17, 2025	5.83	6.15	5.76	5.81	5.81	1,597,400
Sep 16, 2025	5.95	5.99	5.81	5.90	5.90	1,848,600
Sep 15, 2025	5.70	5.91	5.60	5.81	5.81	2,554,000
Sep 12, 2025	5.46	5.48	5.37	5.41	5.41	1,389,500
Sep 11, 2025	5.43	5.54	5.35	5.43	5.43	2,293,300
Sep 10, 2025	5.79	5.87	5.47	5.48	5.48	2,539,500
Sep 9, 2025	5.85	5.95	5.75	5.81	5.81	2,759,300

SLI

ATLX

LAR

LAC

ELVR

NB

IONR

UAMY

PILBF

NMG

Mobilize your Website

View Site in Mobile | Classic

Share by: