Sigma Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	21.33	21.61	20.47	20.86	20.86	-2.20%	53,148
Feb 6, 2026	20.56	21.54	20.56	21.33	21.33	5.75%	50,399
Feb 5, 2026	21.20	21.20	19.10	20.17	20.17	-8.11%	98,935
Feb 4, 2026	21.15	22.68	20.80	21.95	21.95	4.52%	163,375
Feb 3, 2026	20.00	21.62	19.69	21.00	21.00	10.41%	257,454
Feb 2, 2026	18.90	20.33	18.84	19.02	19.02	-1.35%	153,713
Jan 30, 2026	21.56	21.87	18.73	19.28	19.28	-11.40%	261,489
Jan 29, 2026	22.16	22.53	20.33	21.76	21.76	-2.42%	69,373
Jan 28, 2026	23.84	23.84	21.51	22.30	22.30	-3.67%	140,104
Jan 27, 2026	23.74	24.06	22.66	23.15	23.15	-1.45%	70,860
Jan 26, 2026	25.76	26.06	23.25	23.49	23.49	-7.88%	143,922
Jan 23, 2026	25.42	26.44	24.00	25.50	25.50	15.59%	244,755
Jan 22, 2026	22.69	22.90	21.10	22.06	22.06	-1.30%	90,753
Jan 21, 2026	24.56	24.97	21.82	22.35	22.35	-6.09%	123,594
Jan 20, 2026	22.04	24.29	21.80	23.80	23.80	9.07%	291,930
Jan 19, 2026	21.00	22.08	20.17	21.82	21.82	3.90%	28,300
Jan 16, 2026	23.57	24.03	20.85	21.00	21.00	-20.75%	444,498
Jan 15, 2026	28.89	29.50	24.92	26.50	26.50	-11.67%	190,625
Jan 14, 2026	28.05	30.25	26.31	30.00	30.00	7.14%	130,665
Jan 13, 2026	28.50	30.42	27.05	28.00	28.00	-1.23%	100,380
Jan 12, 2026	25.55	28.43	25.20	28.35	28.35	17.63%	163,719
Jan 9, 2026	24.28	25.82	22.95	24.10	24.10	0.42%	141,055
Jan 8, 2026	26.82	27.09	23.57	24.00	24.00	-16.08%	117,040
Jan 7, 2026	28.80	29.65	27.56	28.60	28.60	-1.62%	62,821
Jan 6, 2026	27.34	29.57	27.34	29.07	29.07	5.98%	50,380
Jan 5, 2026	26.03	27.89	25.13	27.43	27.43	6.86%	98,788
Jan 2, 2026	24.90	25.99	24.16	25.67	25.67	1.26%	75,640
Dec 30, 2025	25.01	25.95	24.55	25.35	25.35	-1.59%	51,013
Dec 29, 2025	25.94	26.50	23.83	25.76	25.76	-3.45%	51,667
Dec 26, 2025	25.97	26.97	25.96	26.68	26.68	7.93%	54,983
Dec 23, 2025	25.42	26.77	24.63	24.72	24.72	-1.44%	89,928
Dec 22, 2025	22.97	26.20	22.97	25.08	25.08	10.34%	86,553
Dec 19, 2025	21.35	24.12	21.35	22.73	22.73	6.66%	116,680
Dec 18, 2025	20.02	21.46	19.25	21.31	21.31	8.72%	119,890
Dec 17, 2025	20.00	21.98	19.44	19.60	19.60	3.81%	92,633
Dec 16, 2025	18.70	19.04	17.77	18.88	18.88	0.96%	29,359
Dec 15, 2025	20.84	20.84	17.94	18.70	18.70	-6.69%	77,406
Dec 12, 2025	20.92	21.17	19.26	20.04	20.04	-7.14%	47,652
Dec 11, 2025	21.01	21.58	19.26	21.58	21.58	2.76%	43,109
Dec 10, 2025	21.96	22.45	21.00	21.00	21.00	-2.78%	62,766
Dec 9, 2025	19.24	22.27	18.21	21.60	21.60	11.92%	155,935
Dec 8, 2025	17.28	19.40	17.28	19.30	19.30	12.93%	95,778
Dec 5, 2025	18.09	18.11	17.09	17.09	17.09	-5.53%	20,749
Dec 4, 2025	17.70	18.18	16.70	18.09	18.09	3.37%	32,418
Dec 3, 2025	18.46	18.46	17.05	17.50	17.50	-7.21%	47,538
Dec 2, 2025	20.59	20.74	17.71	18.86	18.86	-8.40%	137,018
Dec 1, 2025	20.33	20.67	19.38	20.59	20.59	2.44%	50,181
Nov 28, 2025	18.39	20.52	18.39	20.10	20.10	10.74%	101,493
Nov 27, 2025	18.84	18.84	18.02	18.15	18.15	-1.73%	15,595
Nov 26, 2025	17.93	19.24	16.93	18.47	18.47	5.00%	104,221