Skip to main content
logo
Sigma Lithium Corporation (TSXV:SGML)
Canada flag Canada · Delayed Price · Currency is CAD
17.40
-1.10 (-5.95%)
At close: Jan 21, 2026

Sigma Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202618.7419.0216.9717.4017.40-5.95%86,081
Jan 20, 202616.9319.0316.7018.5018.5010.38%119,738
Jan 19, 202617.0017.9816.2016.7616.76-2.61%50,294
Jan 16, 202617.8318.3015.7817.2117.21-13.69%257,073
Jan 15, 202623.0023.0019.2219.9419.94-12.62%154,371
Jan 14, 202620.9423.3520.3522.8222.824.68%102,923
Jan 13, 202622.4722.5020.9821.8021.800.14%53,002
Jan 12, 202620.0022.0219.6021.7721.7716.54%103,856
Jan 9, 202618.7519.8517.8218.6818.680.86%56,560
Jan 8, 202620.7720.7718.1618.5218.52-15.86%120,351
Jan 7, 202622.2322.8021.1122.0122.01-1.17%88,860
Jan 6, 202621.7922.8021.6722.2722.275.10%74,619
Jan 5, 202620.1321.3318.8821.1921.198.33%58,248
Jan 2, 202618.4319.5618.3019.5619.568.37%40,249
Dec 31, 202518.5018.8617.9718.0518.05-2.54%44,837
Dec 30, 202518.4519.3018.3118.5218.520.71%51,839
Dec 29, 202518.4518.6017.6018.3918.39-0.59%29,816
Dec 24, 202518.5018.9217.6618.5018.50-1.23%38,989
Dec 23, 202519.5019.7518.2118.7318.731.02%103,255
Dec 22, 202517.4619.5017.4618.5418.549.96%95,842
Dec 19, 202516.4018.1516.4016.8616.865.44%78,636
Dec 18, 202514.7116.1014.3815.9915.997.68%79,804
Dec 17, 202515.0716.7014.6314.8514.855.54%122,601
Dec 16, 202514.4214.4213.4214.0714.07-1.26%99,741
Dec 15, 202515.5715.5713.6514.2514.25-6.25%57,954
Dec 12, 202515.8716.3114.6815.2015.20-6.29%55,941
Dec 11, 202516.0016.2214.7316.2216.220.12%70,865
Dec 10, 202516.8217.1015.9216.2016.20-0.86%54,649
Dec 9, 202514.2517.0013.8816.3416.3412.92%152,109
Dec 8, 202513.3515.2013.3514.4714.4710.12%102,404
Dec 5, 202514.0114.1512.9813.1413.14-6.14%89,052
Dec 4, 202514.2214.3313.2714.0014.00-0.43%36,950
Dec 3, 202514.1214.1713.4514.0614.06-3.70%76,970
Dec 2, 202516.0716.0713.8814.6014.60-9.60%102,124
Dec 1, 202516.4016.4015.2616.1516.153.93%77,817
Nov 28, 202514.7416.1314.4715.5415.542.98%59,524
Nov 27, 202514.8015.0914.6715.0915.091.34%10,999
Nov 26, 202514.0015.2113.3514.8914.896.36%149,850
Nov 25, 202514.6616.1213.7614.0014.000.21%159,324
Nov 24, 202513.3014.5212.9613.9713.972.19%96,499
Nov 21, 202512.7514.0012.5013.6713.673.01%202,429
Nov 20, 202515.0016.4013.1613.2713.27-9.54%254,874
Nov 19, 202512.5015.2812.5014.6714.6735.83%535,398
Nov 18, 202510.8111.8810.6010.8010.80-4.09%203,497
Nov 17, 202511.0011.759.6511.2611.2632.63%586,083
Nov 14, 20257.919.147.458.498.492.78%261,363
Nov 13, 20258.509.007.998.268.26-0.48%245,949
Nov 12, 20258.278.428.028.308.300.36%41,097
Nov 11, 20258.208.468.098.278.271.97%68,995
Nov 10, 20257.778.547.668.118.117.28%240,850