Sigma Lithium Corporation (SGML)

Sigma Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	13.58	13.63	13.10	13.26	-	-0.15%	1,625,581
Jun 5, 2026	14.43	14.43	13.26	13.28	13.28	-9.84%	2,535,777
Jun 4, 2026	14.94	15.06	14.62	14.73	14.73	-2.84%	1,716,290
Jun 3, 2026	16.00	16.02	15.04	15.16	15.16	-8.01%	2,146,267
Jun 2, 2026	16.45	16.93	16.00	16.48	16.48	0.73%	1,671,666
Jun 1, 2026	16.66	16.70	15.82	16.36	16.36	-2.44%	2,549,752
May 29, 2026	16.11	17.57	15.70	16.77	16.77	5.74%	3,852,991
May 28, 2026	14.98	16.08	14.95	15.86	15.86	5.10%	2,428,548
May 27, 2026	14.84	15.33	14.28	15.09	15.09	-1.37%	2,660,208
May 26, 2026	15.24	15.67	14.75	15.30	15.30	2.82%	2,498,231
May 22, 2026	15.30	15.57	14.73	14.88	14.88	-4.31%	8,748,025
May 21, 2026	15.43	15.98	15.01	15.55	15.55	1.37%	2,694,645
May 20, 2026	15.45	15.50	14.61	15.34	15.34	2.61%	3,273,759
May 19, 2026	14.57	15.10	13.32	14.95	14.95	1.29%	5,203,760
May 18, 2026	16.08	16.32	14.32	14.76	14.76	-12.25%	5,405,397
May 15, 2026	17.14	18.10	16.62	16.82	16.82	-5.85%	9,250,200
May 14, 2026	18.16	18.34	17.01	17.87	17.87	-5.12%	3,315,358
May 13, 2026	20.72	20.80	18.75	18.83	18.83	-9.82%	3,945,011
May 12, 2026	19.78	21.11	19.38	20.88	20.88	2.86%	3,232,655
May 11, 2026	21.89	21.90	20.15	20.30	20.30	-6.49%	4,907,471
May 8, 2026	23.33	23.45	21.29	21.71	21.71	-8.20%	4,521,492
May 7, 2026	23.58	24.48	23.30	23.65	23.65	3.50%	2,844,321
May 6, 2026	22.48	22.97	20.11	22.85	22.85	1.42%	4,552,010
May 5, 2026	22.98	23.46	22.11	22.53	22.53	-0.18%	2,384,534
May 4, 2026	21.97	23.01	20.86	22.57	22.57	2.73%	2,316,573
May 1, 2026	21.94	21.98	20.80	21.97	21.97	-0.45%	1,800,346
Apr 30, 2026	22.18	22.76	21.52	22.07	22.07	1.33%	2,026,209
Apr 29, 2026	21.48	22.74	20.55	21.78	21.78	5.68%	4,209,044
Apr 28, 2026	20.01	21.33	19.33	20.61	20.61	-0.48%	2,188,786
Apr 27, 2026	19.94	20.75	18.96	20.71	20.71	5.18%	2,188,180
Apr 24, 2026	21.05	21.15	19.22	19.69	19.69	-2.33%	2,767,712
Apr 23, 2026	20.66	21.25	19.48	20.16	20.16	-6.32%	3,606,337
Apr 22, 2026	21.75	22.00	20.63	21.52	21.52	1.08%	2,637,766
Apr 21, 2026	21.38	22.32	20.90	21.29	21.29	-1.84%	3,368,777
Apr 20, 2026	20.04	21.82	19.69	21.69	21.69	9.99%	5,659,043
Apr 17, 2026	19.79	20.15	18.99	19.72	19.72	-4.73%	4,752,927
Apr 16, 2026	19.52	21.35	19.22	20.70	20.70	13.61%	9,005,265
Apr 15, 2026	17.23	18.31	17.02	18.22	18.22	3.70%	2,765,707
Apr 14, 2026	17.58	18.37	17.30	17.57	17.57	1.04%	3,734,864
Apr 13, 2026	15.38	17.58	15.30	17.39	17.39	17.10%	6,478,685
Apr 10, 2026	14.15	15.09	14.15	14.85	14.85	8.16%	1,981,274
Apr 9, 2026	14.49	14.78	13.58	13.73	13.73	-5.11%	2,311,433
Apr 8, 2026	15.03	15.14	14.00	14.47	14.47	-1.09%	2,617,960
Apr 7, 2026	14.39	15.22	14.21	14.63	14.63	0.83%	2,761,846
Apr 6, 2026	14.37	14.79	13.40	14.51	14.51	0.97%	3,500,321
Apr 2, 2026	12.37	14.49	12.13	14.37	14.37	21.47%	8,226,001
Apr 1, 2026	12.63	13.21	11.63	11.83	11.83	-4.13%	4,187,637
Mar 31, 2026	11.56	13.74	11.38	12.34	12.34	3.52%	9,825,774
Mar 30, 2026	12.96	14.78	11.51	11.92	11.92	13.96%	20,374,973
Mar 27, 2026	10.23	11.10	10.23	10.46	10.46	7.84%	5,109,502

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.