Sigma Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	16.97	18.60	16.92	18.50	18.50	16.94%	180,029
Feb 10, 2026	16.10	16.15	15.67	15.82	15.82	-3.36%	99,199
Feb 9, 2026	16.40	16.91	16.05	16.37	16.37	-2.56%	38,729
Feb 6, 2026	16.20	16.96	16.20	16.80	16.80	7.28%	52,603
Feb 5, 2026	15.07	16.42	15.00	15.66	15.66	-8.21%	128,718
Feb 4, 2026	16.85	17.90	16.30	17.06	17.06	3.46%	118,088
Feb 3, 2026	15.46	17.00	15.46	16.49	16.49	11.19%	123,534
Feb 2, 2026	15.29	15.50	14.74	14.83	14.83	-1.46%	70,211
Jan 30, 2026	16.26	16.80	14.50	15.05	15.05	-10.58%	138,589
Jan 29, 2026	17.67	17.67	15.86	16.83	16.83	-5.29%	112,036
Jan 28, 2026	18.78	18.78	16.78	17.77	17.77	-5.38%	110,786
Jan 27, 2026	18.53	18.78	17.60	18.78	18.78	2.34%	53,701
Jan 26, 2026	20.22	20.29	18.11	18.35	18.35	-8.48%	129,128
Jan 23, 2026	19.50	20.60	19.50	20.05	20.05	15.96%	131,903
Jan 22, 2026	17.00	17.95	16.50	17.29	17.29	-0.63%	89,692
Jan 21, 2026	18.74	19.02	16.97	17.40	17.40	-5.95%	86,081
Jan 20, 2026	16.93	19.03	16.70	18.50	18.50	10.38%	119,738
Jan 19, 2026	17.00	17.98	16.20	16.76	16.76	-2.61%	50,294
Jan 16, 2026	17.83	18.30	15.78	17.21	17.21	-13.69%	257,073
Jan 15, 2026	23.00	23.00	19.22	19.94	19.94	-12.62%	154,371
Jan 14, 2026	20.94	23.35	20.35	22.82	22.82	4.68%	102,923
Jan 13, 2026	22.47	22.50	20.98	21.80	21.80	0.14%	53,002
Jan 12, 2026	20.00	22.02	19.60	21.77	21.77	16.54%	103,856
Jan 9, 2026	18.75	19.85	17.82	18.68	18.68	0.86%	56,560
Jan 8, 2026	20.77	20.77	18.16	18.52	18.52	-15.86%	120,351
Jan 7, 2026	22.23	22.80	21.11	22.01	22.01	-1.17%	88,860
Jan 6, 2026	21.79	22.80	21.67	22.27	22.27	5.10%	74,619
Jan 5, 2026	20.13	21.33	18.88	21.19	21.19	8.33%	58,248
Jan 2, 2026	18.43	19.56	18.30	19.56	19.56	8.37%	40,249
Dec 31, 2025	18.50	18.86	17.97	18.05	18.05	-2.54%	44,837
Dec 30, 2025	18.45	19.30	18.31	18.52	18.52	0.71%	51,839
Dec 29, 2025	18.45	18.60	17.60	18.39	18.39	-0.59%	29,816
Dec 24, 2025	18.50	18.92	17.66	18.50	18.50	-1.23%	38,989
Dec 23, 2025	19.50	19.75	18.21	18.73	18.73	1.02%	103,255
Dec 22, 2025	17.46	19.50	17.46	18.54	18.54	9.96%	95,842
Dec 19, 2025	16.40	18.15	16.40	16.86	16.86	5.44%	78,636
Dec 18, 2025	14.71	16.10	14.38	15.99	15.99	7.68%	79,804
Dec 17, 2025	15.07	16.70	14.63	14.85	14.85	5.54%	122,601
Dec 16, 2025	14.42	14.42	13.42	14.07	14.07	-1.26%	99,741
Dec 15, 2025	15.57	15.57	13.65	14.25	14.25	-6.25%	57,954
Dec 12, 2025	15.87	16.31	14.68	15.20	15.20	-6.29%	55,941
Dec 11, 2025	16.00	16.22	14.73	16.22	16.22	0.12%	70,865
Dec 10, 2025	16.82	17.10	15.92	16.20	16.20	-0.86%	54,649
Dec 9, 2025	14.25	17.00	13.88	16.34	16.34	12.92%	152,109
Dec 8, 2025	13.35	15.20	13.35	14.47	14.47	10.12%	102,404
Dec 5, 2025	14.01	14.15	12.98	13.14	13.14	-6.14%	89,052
Dec 4, 2025	14.22	14.33	13.27	14.00	14.00	-0.43%	36,950
Dec 3, 2025	14.12	14.17	13.45	14.06	14.06	-3.70%	76,970
Dec 2, 2025	16.07	16.07	13.88	14.60	14.60	-9.60%	102,124
Dec 1, 2025	16.40	16.40	15.26	16.15	16.15	3.93%	77,817