Sigma Lithium Corporation (SGML)

Sigma Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	15.03	15.14	14.00	14.47	14.47	-1.09%	2,617,190
Apr 7, 2026	14.39	15.22	14.21	14.63	14.63	0.83%	2,728,792
Apr 6, 2026	14.37	14.79	13.40	14.51	14.51	0.97%	3,488,193
Apr 2, 2026	12.37	14.49	12.13	14.37	14.37	21.47%	8,189,354
Apr 1, 2026	12.63	13.21	11.63	11.83	11.83	-4.13%	4,182,347
Mar 31, 2026	11.56	13.74	11.38	12.34	12.34	3.52%	9,824,358
Mar 30, 2026	12.96	14.78	11.51	11.92	11.92	13.96%	20,352,042
Mar 27, 2026	10.23	11.10	10.23	10.46	10.46	7.84%	5,036,855
Mar 26, 2026	10.16	10.50	9.62	9.70	9.70	-7.44%	1,816,741
Mar 25, 2026	11.05	11.30	10.37	10.48	10.48	-1.87%	2,530,089
Mar 24, 2026	10.17	10.90	10.13	10.68	10.68	3.19%	2,662,155
Mar 23, 2026	9.51	10.49	9.46	10.35	10.35	14.43%	3,461,067
Mar 20, 2026	9.84	9.96	8.93	9.05	9.05	-8.54%	2,968,746
Mar 19, 2026	9.86	9.99	9.22	9.89	9.89	-5.99%	3,078,854
Mar 18, 2026	11.38	11.41	10.48	10.52	10.52	-9.39%	1,759,601
Mar 17, 2026	11.11	11.80	11.01	11.61	11.61	2.38%	1,284,031
Mar 16, 2026	11.20	11.50	10.75	11.34	11.34	2.44%	1,727,606
Mar 13, 2026	11.92	12.14	10.78	11.07	11.07	-7.29%	2,969,287
Mar 12, 2026	12.60	12.68	11.84	11.94	11.94	-7.87%	1,485,793
Mar 11, 2026	12.67	13.08	12.58	12.96	12.96	0.08%	1,345,812
Mar 10, 2026	12.39	13.37	12.29	12.95	12.95	5.20%	2,910,463
Mar 9, 2026	11.93	12.38	11.55	12.31	12.31	-0.24%	3,064,847
Mar 6, 2026	11.90	12.65	11.89	12.34	12.34	-0.08%	1,966,066
Mar 5, 2026	12.52	12.63	11.81	12.35	12.35	-4.71%	2,548,547
Mar 4, 2026	13.01	13.15	12.32	12.96	12.96	2.78%	1,755,223
Mar 3, 2026	12.76	12.90	11.71	12.61	12.61	-10.06%	3,504,934
Mar 2, 2026	13.59	14.39	13.52	14.02	14.02	-2.71%	2,844,668
Feb 27, 2026	15.63	15.80	14.14	14.41	14.41	-11.16%	3,681,994
Feb 26, 2026	15.03	16.27	13.90	16.22	16.22	-0.92%	7,952,185
Feb 25, 2026	14.91	16.88	14.40	16.37	16.37	29.92%	18,055,776
Feb 24, 2026	12.60	12.95	12.26	12.60	12.60	1.20%	4,262,184
Feb 23, 2026	12.60	13.01	12.10	12.45	12.45	-0.16%	4,033,400
Feb 20, 2026	13.37	13.37	12.43	12.47	12.47	-8.38%	1,953,977
Feb 19, 2026	13.15	13.98	12.95	13.61	13.61	1.19%	2,171,795
Feb 18, 2026	13.19	13.52	12.40	13.45	13.45	4.83%	1,536,486
Feb 17, 2026	13.06	13.18	12.25	12.83	12.83	-3.90%	1,573,956
Feb 13, 2026	13.41	13.60	12.68	13.35	13.35	1.21%	2,392,741
Feb 12, 2026	13.23	13.72	12.73	13.19	13.19	-3.19%	2,350,575
Feb 11, 2026	12.61	13.75	12.35	13.63	13.63	17.56%	3,704,463
Feb 10, 2026	11.95	11.95	11.55	11.59	11.59	-3.66%	1,790,900
Feb 9, 2026	12.14	12.47	11.70	12.03	12.03	-1.55%	2,005,262
Feb 6, 2026	12.00	12.44	11.80	12.22	12.22	6.63%	2,149,989
Feb 5, 2026	11.15	11.89	10.92	11.46	11.46	-6.83%	3,189,216
Feb 4, 2026	11.95	13.14	11.90	12.30	12.30	2.33%	4,768,373
Feb 3, 2026	11.50	12.53	11.21	12.02	12.02	11.35%	7,630,073
Feb 2, 2026	11.47	11.64	10.71	10.80	10.80	0.14%	3,539,448
Jan 30, 2026	11.83	12.60	10.65	10.78	10.78	-15.18%	4,178,742
Jan 29, 2026	13.03	13.03	11.66	12.71	12.71	-2.68%	3,776,108
Jan 28, 2026	13.62	13.78	12.32	13.06	13.06	-3.76%	3,736,341
Jan 27, 2026	13.41	13.80	12.82	13.57	13.57	1.95%	2,126,053

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.