5 DAY PERFORMANCE
+36.78%
1 MONTH PERFORMANCE
+2.84%
3 MONTH PERFORMANCE
-9.82%
6 MONTH PERFORMANCE
+36.02%
YEAR-TO-DATE PERFORMANCE
-6.67%
1 YEAR PERFORMANCE
+103.14%
Sigma Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.12 | $10.27 (1.48%) | $10.43 | $10.06 | 1.09 M | $1.15 B |
| 09/18/2026 | $9.16 | $9.97 (8.84%) | $10.00 | $9.08 | 3.36 M | $1.11 B |
| 09/17/2026 | $9.29 | $8.88 (-4.41%) | $9.42 | $8.86 | 3.16 M | $992.81 M |
| 09/16/2026 | $9.16 | $9.00 (-1.75%) | $9.34 | $8.80 | 3.90 M | $1.01 B |
| 09/15/2026 | $9.20 | $9.09 (-1.2%) | $9.37 | $8.89 | 2.30 M | $1.02 B |
| 09/14/2026 | $9.20 | $8.91 (-3.15%) | $9.31 | $8.91 | 1.92 M | $996.17 M |
| 09/11/2026 | $9.96 | $9.50 (-4.62%) | $10.07 | $9.49 | 1.57 M | $1.06 B |
| 09/10/2026 | $10.17 | $10.07 (-0.98%) | $10.21 | $9.89 | 1.97 M | $1.13 B |
| 09/09/2026 | $10.41 | $10.57 (1.54%) | $11.25 | $10.36 | 1.87 M | $1.18 B |
| 09/08/2026 | $10.78 | $10.43 (-3.25%) | $11.10 | $10.20 | 5.27 M | $1.17 B |
| 09/04/2026 | $12.12 | $12.39 (2.23%) | $12.70 | $12.11 | 1.75 M | $1.39 B |
| 09/03/2026 | $12.80 | $12.77 (-0.23%) | $12.97 | $12.51 | 1.40 M | $1.43 B |
| 09/02/2026 | $12.20 | $12.85 (5.33%) | $12.96 | $12.20 | 1.37 M | $1.44 B |
| 09/01/2026 | $12.42 | $12.26 (-1.29%) | $12.57 | $11.92 | 973.90 K | $1.37 B |
| 08/31/2026 | $12.48 | $12.64 (1.28%) | $12.98 | $12.42 | 1.32 M | $1.41 B |
| 08/28/2026 | $12.86 | $12.26 (-4.67%) | $13.17 | $12.18 | 1.33 M | $1.37 B |
| 08/27/2026 | $12.30 | $12.61 (2.52%) | $12.63 | $12.16 | 1.04 M | $1.41 B |
| 08/26/2026 | $12.36 | $12.20 (-1.29%) | $12.47 | $11.97 | 740.28 K | $1.36 B |
| 08/25/2026 | $12.15 | $12.33 (1.48%) | $12.39 | $11.69 | 1.55 M | $1.38 B |
| 08/24/2026 | $12.21 | $12.21 (0%) | $12.78 | $11.86 | 2.69 M | $1.37 B |
| 08/21/2026 | $11.19 | $11.97 (6.97%) | $11.99 | $11.16 | 1.85 M | $1.34 B |
| 08/20/2026 | $10.96 | $10.73 (-2.1%) | $10.99 | $10.54 | 958.30 K | $1.20 B |
| 08/19/2026 | $11.31 | $10.94 (-3.27%) | $11.36 | $10.64 | 1.60 M | $1.22 B |
| 08/18/2026 | $11.12 | $11.03 (-0.81%) | $11.24 | $10.82 | 1.72 M | $1.23 B |
| 08/17/2026 | $11.77 | $11.43 (-2.89%) | $11.78 | $11.27 | 1.53 M | $1.28 B |
| 08/14/2026 | $10.99 | $11.99 (9.1%) | $12.09 | $10.40 | 4.26 M | $1.34 B |
| 08/13/2026 | $11.79 | $11.33 (-3.9%) | $12.07 | $11.23 | 2.15 M | $1.27 B |
| 08/12/2026 | $12.10 | $11.82 (-2.31%) | $12.11 | $11.63 | 1.64 M | $1.32 B |
| 08/11/2026 | $11.70 | $11.84 (1.2%) | $12.02 | $11.68 | 1.59 M | $1.32 B |
| 08/10/2026 | $11.55 | $11.76 (1.82%) | $11.94 | $11.48 | 2.11 M | $1.31 B |
| 08/07/2026 | $11.15 | $11.38 (2.06%) | $11.50 | $11.02 | 1.64 M | $1.27 B |
| 08/06/2026 | $10.54 | $10.78 (2.28%) | $11.02 | $10.48 | 1.17 M | $1.20 B |
| 08/05/2026 | $11.53 | $10.55 (-8.5%) | $11.53 | $10.41 | 1.69 M | $1.18 B |
| 08/04/2026 | $11.14 | $11.10 (-0.36%) | $11.25 | $10.81 | 1.91 M | $1.24 B |
| 08/03/2026 | $9.70 | $10.46 (7.84%) | $10.49 | $9.70 | 1.25 M | $1.17 B |
| 07/31/2026 | $9.97 | $9.87 (-1%) | $10.18 | $9.68 | 1.55 M | $1.10 B |
| 07/30/2026 | $9.57 | $9.98 (4.28%) | $10.00 | $9.56 | 1.33 M | $1.11 B |
| 07/29/2026 | $9.47 | $9.37 (-1.06%) | $9.74 | $9.10 | 1.97 M | $1.04 B |
| 07/28/2026 | $9.77 | $9.49 (-2.87%) | $9.77 | $9.15 | 2.14 M | $1.06 B |
| 07/27/2026 | $9.87 | $9.95 (0.81%) | $10.05 | $9.63 | 1.53 M | $1.11 B |
| 07/24/2026 | $9.79 | $9.63 (-1.63%) | $9.88 | $9.55 | 1.52 M | $1.07 B |
| 07/23/2026 | $10.50 | $10.02 (-4.57%) | $10.62 | $10.01 | 1.45 M | $1.12 B |
| 07/22/2026 | $10.65 | $10.16 (-4.6%) | $10.99 | $10.13 | 2.39 M | $1.13 B |
| 07/21/2026 | $10.32 | $10.48 (1.55%) | $10.76 | $10.14 | 1.48 M | $1.17 B |
| 07/20/2026 | $10.18 | $10.19 (0.1%) | $10.42 | $10.13 | 1.22 M | $1.14 B |
| 07/17/2026 | $10.02 | $10.26 (2.4%) | $10.64 | $9.86 | 1.17 M | $1.14 B |
| 07/16/2026 | $11.09 | $10.29 (-7.21%) | $11.13 | $10.22 | 1.72 M | $1.15 B |
| 07/15/2026 | $11.93 | $11.29 (-5.36%) | $11.94 | $10.95 | 1.51 M | $1.26 B |
| 07/14/2026 | $11.83 | $11.99 (1.35%) | $12.14 | $11.77 | 1.27 M | $1.34 B |
| 07/13/2026 | $11.76 | $11.62 (-1.19%) | $11.88 | $11.35 | 1.31 M | $1.29 B |
| 07/10/2026 | $12.01 | $11.91 (-0.83%) | $12.26 | $11.64 | 1.56 M | $1.33 B |
| 07/09/2026 | $11.43 | $11.82 (3.41%) | $11.96 | $11.43 | 1.67 M | $1.32 B |
| 07/08/2026 | $11.57 | $11.53 (-0.35%) | $11.77 | $11.12 | 1.44 M | $1.28 B |
| 07/07/2026 | $12.01 | $11.80 (-1.75%) | $12.19 | $11.42 | 1.46 M | $1.31 B |
| 07/06/2026 | $12.24 | $12.37 (1.06%) | $12.47 | $12.04 | 1.27 M | $1.38 B |
| 07/02/2026 | $12.55 | $12.29 (-2.07%) | $13.12 | $12.05 | 1.44 M | $1.37 B |
| 07/01/2026 | $12.50 | $12.41 (-0.72%) | $13.09 | $12.38 | 1.60 M | $1.38 B |
| 06/30/2026 | $12.44 | $12.65 (1.69%) | $12.91 | $12.43 | 2.03 M | $1.41 B |
| 06/29/2026 | $11.70 | $11.89 (1.62%) | $12.36 | $11.59 | 1.83 M | $1.32 B |
| 06/26/2026 | $11.85 | $11.71 (-1.18%) | $11.95 | $11.51 | 1.54 M | $1.30 B |
| 06/25/2026 | $12.30 | $12.15 (-1.22%) | $12.51 | $11.78 | 1.53 M | $1.35 B |
| 06/24/2026 | $12.79 | $12.48 (-2.42%) | $13.03 | $12.17 | 2.33 M | $1.39 B |
| 06/23/2026 | $12.61 | $12.61 (0%) | $13.07 | $12.41 | 1.74 M | $1.40 B |
| 06/22/2026 | $13.53 | $13.30 (-1.7%) | $13.53 | $12.92 | 2.39 M | $1.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
