Sigma Lithium Corporation (SGML)

Sigma Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.00	12.44	11.80	12.22	12.22	6.63%	2,144,762
Feb 5, 2026	11.15	11.89	10.92	11.46	11.46	-6.83%	3,182,299
Feb 4, 2026	11.95	13.14	11.90	12.30	12.30	2.33%	4,753,675
Feb 3, 2026	11.50	12.53	11.21	12.02	12.02	11.35%	7,544,774
Feb 2, 2026	11.47	11.64	10.71	10.80	10.80	0.14%	3,526,115
Jan 30, 2026	11.83	12.60	10.65	10.78	10.78	-15.18%	4,159,411
Jan 29, 2026	13.03	13.03	11.66	12.71	12.71	-2.68%	3,754,104
Jan 28, 2026	13.62	13.78	12.32	13.06	13.06	-3.76%	3,212,021
Jan 27, 2026	13.41	13.80	12.82	13.57	13.57	1.95%	2,088,143
Jan 26, 2026	14.66	14.78	13.20	13.31	13.31	-9.70%	3,702,250
Jan 23, 2026	14.45	15.14	14.11	14.74	14.74	17.54%	6,764,478
Jan 22, 2026	12.46	13.02	11.89	12.54	12.54	-0.08%	4,308,279
Jan 21, 2026	13.78	13.80	12.27	12.55	12.55	-6.83%	5,394,686
Jan 20, 2026	12.19	13.80	12.01	13.47	13.47	9.78%	6,086,409
Jan 16, 2026	12.81	13.25	11.31	12.27	12.27	-13.89%	12,990,750
Jan 15, 2026	16.15	16.49	13.88	14.25	14.25	-14.10%	6,884,576
Jan 14, 2026	14.95	16.87	14.55	16.59	16.59	6.69%	3,672,693
Jan 13, 2026	16.20	16.26	15.08	15.55	15.55	-0.70%	7,922,217
Jan 12, 2026	14.41	15.95	14.04	15.66	15.66	15.91%	5,524,037
Jan 9, 2026	13.75	14.36	12.83	13.51	13.51	1.58%	5,560,249
Jan 8, 2026	14.72	14.98	13.08	13.30	13.30	-15.07%	6,370,558
Jan 7, 2026	15.95	16.50	15.32	15.66	15.66	-3.51%	4,624,675
Jan 6, 2026	15.68	16.60	15.63	16.23	16.23	6.78%	3,788,686
Jan 5, 2026	14.35	15.53	13.60	15.20	15.20	6.97%	4,588,816
Jan 2, 2026	13.56	14.25	13.30	14.21	14.21	7.73%	2,157,582
Dec 31, 2025	13.28	13.77	13.01	13.19	13.19	-2.22%	1,357,910
Dec 30, 2025	13.71	14.19	13.32	13.49	13.49	2.00%	4,698,946
Dec 29, 2025	13.39	13.70	12.74	13.23	13.23	-8.79%	3,125,847
Dec 26, 2025	14.47	14.63	13.83	14.50	14.50	7.33%	4,255,236
Dec 24, 2025	13.47	13.90	12.88	13.51	13.51	0.15%	1,720,596
Dec 23, 2025	13.94	14.47	13.10	13.49	13.49	-0.07%	4,398,965
Dec 22, 2025	12.77	14.25	12.70	13.50	13.50	10.75%	5,337,414
Dec 19, 2025	11.98	13.18	11.80	12.19	12.19	5.00%	8,864,156
Dec 18, 2025	10.61	11.73	10.41	11.61	11.61	8.71%	3,252,247
Dec 17, 2025	11.14	12.16	10.61	10.68	10.68	4.40%	5,937,636
Dec 16, 2025	10.17	10.33	9.72	10.23	10.23	-0.97%	2,991,569
Dec 15, 2025	11.16	11.28	9.93	10.33	10.33	-5.49%	3,537,953
Dec 12, 2025	11.67	11.93	10.61	10.93	10.93	-6.58%	2,827,874
Dec 11, 2025	11.50	11.77	10.66	11.70	11.70	1.21%	3,556,945
Dec 10, 2025	12.01	12.36	11.53	11.56	11.56	-3.43%	3,708,427
Dec 9, 2025	10.14	12.30	9.99	11.97	11.97	13.25%	6,539,194
Dec 8, 2025	9.74	11.06	9.72	10.57	10.57	12.09%	6,079,652
Dec 5, 2025	10.27	10.39	9.37	9.43	9.43	-5.51%	3,276,596
Dec 4, 2025	9.86	10.34	9.47	9.98	9.98	-0.50%	2,995,387
Dec 3, 2025	10.17	10.25	9.62	10.03	10.03	-4.75%	3,732,934
Dec 2, 2025	11.35	11.45	9.92	10.53	10.53	-8.67%	4,764,797
Dec 1, 2025	11.33	11.65	10.89	11.53	11.53	1.95%	5,061,525
Nov 28, 2025	10.69	11.57	10.30	11.31	11.31	6.60%	4,069,508
Nov 26, 2025	9.89	10.85	9.47	10.61	10.61	7.83%	5,196,284
Nov 25, 2025	10.60	11.54	9.76	9.84	9.84	-1.50%	8,017,792

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.