Sigma Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	18.73	20.30	17.53	17.59	17.59	-2.06%	122,427
Nov 24, 2025	17.84	18.43	16.38	17.96	17.96	0.96%	115,926
Nov 21, 2025	16.99	17.84	15.89	17.79	17.79	-3.37%	123,520
Nov 19, 2025	16.23	19.34	15.12	18.41	18.41	33.50%	372,836
Nov 18, 2025	13.99	14.83	13.40	13.79	13.79	-1.50%	205,962
Nov 17, 2025	14.89	16.30	12.00	14.00	14.00	30.96%	679,287
Nov 14, 2025	10.49	11.45	9.49	10.69	10.69	1.91%	453,837
Nov 13, 2025	10.76	11.22	10.03	10.49	10.49	1.94%	388,673
Nov 12, 2025	10.20	10.59	10.09	10.29	10.29	0.88%	279,072
Nov 11, 2025	10.39	10.61	10.13	10.20	10.20	-2.30%	275,620
Nov 10, 2025	9.70	10.74	9.64	10.44	10.44	9.43%	281,839
Nov 7, 2025	9.01	9.83	8.60	9.54	9.54	5.41%	172,150
Nov 6, 2025	9.25	9.36	8.68	9.05	9.05	-1.09%	104,196
Nov 5, 2025	9.04	9.32	8.55	9.15	9.15	7.14%	220,162
Nov 4, 2025	9.75	9.75	8.51	8.54	8.54	-12.50%	551,529
Nov 3, 2025	11.36	12.31	8.31	9.76	9.76	-15.86%	1,061,138
Oct 31, 2025	11.40	11.69	10.89	11.60	11.60	1.75%	101,202
Oct 30, 2025	10.26	11.42	10.00	11.40	11.40	11.44%	314,972
Oct 29, 2025	10.16	10.27	9.90	10.23	10.23	2.40%	47,132
Oct 28, 2025	10.59	10.59	9.74	9.99	9.99	-0.70%	109,390
Oct 27, 2025	11.35	11.35	10.02	10.06	10.06	-6.42%	247,381
Oct 24, 2025	10.98	11.55	10.48	10.75	10.75	-1.83%	107,065
Oct 23, 2025	10.84	11.37	10.83	10.95	10.95	3.20%	46,093
Oct 22, 2025	11.51	11.51	10.40	10.61	10.61	-7.66%	185,147
Oct 21, 2025	12.24	12.24	11.31	11.49	11.49	-6.20%	141,580
Oct 20, 2025	11.30	12.95	11.30	12.25	12.25	8.89%	282,093
Oct 17, 2025	12.30	12.30	11.20	11.25	11.25	-8.69%	157,163
Oct 16, 2025	11.88	12.57	11.75	12.32	12.32	0.24%	92,509
Oct 15, 2025	12.33	12.85	11.54	12.29	12.29	5.40%	112,464
Oct 14, 2025	12.50	12.50	11.26	11.66	11.66	-7.39%	92,989
Oct 13, 2025	12.06	12.85	11.49	12.59	12.59	9.76%	74,809
Oct 10, 2025	13.57	13.59	11.47	11.47	11.47	-13.50%	47,842
Oct 9, 2025	13.06	14.20	12.97	13.26	13.26	4.00%	89,286
Oct 8, 2025	13.41	13.44	12.38	12.75	12.75	-4.42%	31,508
Oct 7, 2025	13.80	14.20	12.85	13.34	13.34	0.30%	55,363
Oct 6, 2025	13.93	14.16	13.30	13.30	13.30	2.39%	74,847
Oct 3, 2025	12.15	13.60	12.13	12.99	12.99	7.27%	150,425
Oct 2, 2025	12.19	12.55	11.99	12.11	12.11	0.75%	85,473
Oct 1, 2025	11.90	12.35	11.45	12.02	12.02	4.70%	74,093
Sep 30, 2025	12.00	12.05	11.26	11.48	11.48	-5.59%	103,414
Sep 29, 2025	12.54	12.91	12.13	12.16	12.16	-2.01%	75,793
Sep 26, 2025	12.60	12.85	12.15	12.41	12.41	-4.24%	93,293
Sep 25, 2025	11.64	13.10	11.26	12.96	12.96	12.50%	151,530
Sep 24, 2025	11.10	11.95	11.10	11.52	11.52	6.27%	90,516