Sigma Lithium Corporation (SGML)

Sigma Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	9.86	9.99	9.22	9.89	9.89	-5.99%	3,036,583
Mar 18, 2026	11.38	11.41	10.48	10.52	10.52	-9.39%	1,748,213
Mar 17, 2026	11.11	11.80	11.01	11.61	11.61	2.38%	1,279,932
Mar 16, 2026	11.20	11.50	10.75	11.34	11.34	2.44%	1,726,994
Mar 13, 2026	11.92	12.14	10.78	11.07	11.07	-7.29%	2,954,093
Mar 12, 2026	12.60	12.68	11.84	11.94	11.94	-7.87%	1,477,636
Mar 11, 2026	12.67	13.08	12.58	12.96	12.96	0.08%	1,336,827
Mar 10, 2026	12.39	13.37	12.29	12.95	12.95	5.20%	2,846,422
Mar 9, 2026	11.93	12.38	11.55	12.31	12.31	-0.24%	2,090,157
Mar 6, 2026	11.90	12.65	11.89	12.34	12.34	-0.08%	1,965,784
Mar 5, 2026	12.52	12.63	11.81	12.35	12.35	-4.71%	2,531,096
Mar 4, 2026	13.01	13.15	12.32	12.96	12.96	2.78%	1,752,308
Mar 3, 2026	12.76	12.90	11.71	12.61	12.61	-10.06%	3,495,898
Mar 2, 2026	13.59	14.39	13.52	14.02	14.02	-2.71%	2,841,901
Feb 27, 2026	15.63	15.80	14.14	14.41	14.41	-11.16%	3,678,515
Feb 26, 2026	15.03	16.27	13.90	16.22	16.22	-0.92%	7,854,384
Feb 25, 2026	14.91	16.88	14.40	16.37	16.37	29.92%	17,782,949
Feb 24, 2026	12.60	12.95	12.26	12.60	12.60	1.20%	4,112,707
Feb 23, 2026	12.60	13.01	12.10	12.45	12.45	-0.16%	3,999,353
Feb 20, 2026	13.37	13.37	12.43	12.47	12.47	-8.38%	1,949,908
Feb 19, 2026	13.15	13.98	12.95	13.61	13.61	1.19%	2,155,811
Feb 18, 2026	13.19	13.52	12.40	13.45	13.45	4.83%	1,508,141
Feb 17, 2026	13.06	13.18	12.25	12.83	12.83	-3.90%	1,573,890
Feb 13, 2026	13.41	13.60	12.68	13.35	13.35	1.21%	2,353,112
Feb 12, 2026	13.23	13.72	12.73	13.19	13.19	-3.19%	2,137,669
Feb 11, 2026	12.61	13.75	12.35	13.63	13.63	17.56%	3,681,747
Feb 10, 2026	11.95	11.95	11.55	11.59	11.59	-3.66%	1,591,487
Feb 9, 2026	12.14	12.47	11.70	12.03	12.03	-1.55%	1,992,332
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

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.