5 DAY PERFORMANCE
-43.97%
1 MONTH PERFORMANCE
-15.16%
3 MONTH PERFORMANCE
+0.74%
6 MONTH PERFORMANCE
+142.80%
YEAR-TO-DATE PERFORMANCE
-6.67%
1 YEAR PERFORMANCE
+67.48%
Sigma Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.43 | $22.46 (0.13%) | $22.87 | $20.13 | 3.90 M | $2.52 B |
| 05/05/2026 | $22.98 | $22.53 (-1.96%) | $23.46 | $22.11 | 2.38 M | $2.51 B |
| 05/04/2026 | $21.97 | $22.57 (2.73%) | $23.01 | $20.86 | 2.32 M | $2.51 B |
| 05/01/2026 | $21.94 | $21.97 (0.14%) | $21.98 | $20.80 | 1.80 M | $2.45 B |
| 04/30/2026 | $22.18 | $22.07 (-0.5%) | $22.76 | $21.52 | 2.03 M | $2.46 B |
| 04/29/2026 | $21.48 | $21.78 (1.4%) | $22.74 | $20.55 | 4.21 M | $2.42 B |
| 04/28/2026 | $20.01 | $20.61 (3%) | $21.33 | $19.33 | 2.19 M | $2.29 B |
| 04/27/2026 | $19.94 | $20.71 (3.86%) | $20.75 | $18.96 | 2.19 M | $2.31 B |
| 04/24/2026 | $21.05 | $19.69 (-6.46%) | $21.15 | $19.22 | 2.77 M | $2.19 B |
| 04/23/2026 | $20.66 | $20.16 (-2.42%) | $21.25 | $19.48 | 3.61 M | $2.24 B |
| 04/22/2026 | $21.75 | $21.52 (-1.06%) | $22.00 | $20.63 | 2.64 M | $2.40 B |
| 04/21/2026 | $21.38 | $21.29 (-0.42%) | $22.32 | $20.90 | 3.37 M | $2.37 B |
| 04/20/2026 | $20.04 | $21.69 (8.23%) | $21.82 | $19.69 | 5.66 M | $2.41 B |
| 04/17/2026 | $19.79 | $19.72 (-0.35%) | $20.15 | $18.99 | 4.75 M | $2.19 B |
| 04/16/2026 | $19.52 | $20.70 (6.05%) | $21.35 | $19.22 | 9.01 M | $2.30 B |
| 04/15/2026 | $17.23 | $18.22 (5.75%) | $18.31 | $17.02 | 2.77 M | $2.03 B |
| 04/14/2026 | $17.58 | $17.57 (-0.06%) | $18.37 | $17.30 | 3.73 M | $1.96 B |
| 04/13/2026 | $15.38 | $17.39 (13.07%) | $17.58 | $15.30 | 6.48 M | $1.94 B |
| 04/10/2026 | $14.15 | $14.85 (4.95%) | $15.09 | $14.15 | 1.98 M | $1.65 B |
| 04/09/2026 | $14.49 | $13.73 (-5.24%) | $14.78 | $13.58 | 2.31 M | $1.53 B |
| 04/08/2026 | $15.03 | $14.47 (-3.73%) | $15.14 | $14.00 | 2.62 M | $1.61 B |
| 04/07/2026 | $14.39 | $14.63 (1.67%) | $15.22 | $14.21 | 2.76 M | $1.63 B |
| 04/06/2026 | $14.37 | $14.51 (0.97%) | $14.79 | $13.40 | 3.50 M | $1.62 B |
| 04/02/2026 | $12.37 | $14.37 (16.17%) | $14.49 | $12.13 | 8.23 M | $1.60 B |
| 04/01/2026 | $12.63 | $11.83 (-6.33%) | $13.21 | $11.63 | 4.19 M | $1.32 B |
| 03/31/2026 | $11.56 | $12.34 (6.75%) | $13.74 | $11.38 | 9.83 M | $1.37 B |
| 03/30/2026 | $12.96 | $11.92 (-8.02%) | $14.78 | $11.51 | 20.38 M | $1.33 B |
| 03/27/2026 | $10.23 | $10.46 (2.25%) | $11.10 | $10.23 | 5.11 M | $1.16 B |
| 03/26/2026 | $10.16 | $9.70 (-4.53%) | $10.50 | $9.62 | 1.90 M | $1.08 B |
| 03/25/2026 | $11.05 | $10.48 (-5.16%) | $11.30 | $10.37 | 2.53 M | $1.17 B |
| 03/24/2026 | $10.17 | $10.68 (5.01%) | $10.90 | $10.13 | 2.70 M | $1.19 B |
| 03/23/2026 | $9.51 | $10.35 (8.83%) | $10.49 | $9.46 | 3.48 M | $1.15 B |
| 03/20/2026 | $9.84 | $9.05 (-8.03%) | $9.96 | $8.93 | 2.97 M | $1.01 B |
| 03/19/2026 | $9.86 | $9.89 (0.3%) | $9.99 | $9.22 | 3.08 M | $1.10 B |
| 03/18/2026 | $11.38 | $10.52 (-7.56%) | $11.41 | $10.48 | 1.76 M | $1.17 B |
| 03/17/2026 | $11.11 | $11.61 (4.5%) | $11.80 | $11.01 | 1.28 M | $1.29 B |
| 03/16/2026 | $11.20 | $11.34 (1.25%) | $11.50 | $10.75 | 1.73 M | $1.26 B |
| 03/13/2026 | $11.92 | $11.07 (-7.13%) | $12.14 | $10.78 | 2.97 M | $1.23 B |
| 03/12/2026 | $12.60 | $11.94 (-5.24%) | $12.68 | $11.84 | 1.49 M | $1.33 B |
| 03/11/2026 | $12.67 | $12.96 (2.29%) | $13.08 | $12.58 | 1.35 M | $1.44 B |
| 03/10/2026 | $12.39 | $12.95 (4.52%) | $13.37 | $12.29 | 2.91 M | $1.44 B |
| 03/09/2026 | $11.93 | $12.31 (3.19%) | $12.38 | $11.55 | 3.06 M | $1.37 B |
| 03/06/2026 | $11.90 | $12.34 (3.7%) | $12.65 | $11.89 | 1.97 M | $1.37 B |
| 03/05/2026 | $12.52 | $12.35 (-1.36%) | $12.63 | $11.81 | 2.55 M | $1.37 B |
| 03/04/2026 | $13.01 | $12.96 (-0.38%) | $13.15 | $12.32 | 1.76 M | $1.44 B |
| 03/03/2026 | $12.76 | $12.61 (-1.18%) | $12.90 | $11.71 | 3.50 M | $1.40 B |
| 03/02/2026 | $13.59 | $14.02 (3.16%) | $14.39 | $13.52 | 2.84 M | $1.56 B |
| 02/27/2026 | $15.63 | $14.41 (-7.81%) | $15.80 | $14.14 | 3.68 M | $1.60 B |
| 02/26/2026 | $15.03 | $16.22 (7.92%) | $16.27 | $13.90 | 7.95 M | $1.81 B |
| 02/25/2026 | $14.91 | $16.37 (9.79%) | $16.88 | $14.40 | 18.06 M | $1.82 B |
| 02/24/2026 | $12.60 | $12.60 (0%) | $12.95 | $12.26 | 4.26 M | $1.40 B |
| 02/23/2026 | $12.60 | $12.45 (-1.19%) | $13.01 | $12.10 | 4.03 M | $1.39 B |
| 02/20/2026 | $13.37 | $12.47 (-6.73%) | $13.37 | $12.43 | 1.95 M | $1.39 B |
| 02/19/2026 | $13.15 | $13.61 (3.5%) | $13.98 | $12.95 | 2.17 M | $1.51 B |
| 02/18/2026 | $13.19 | $13.45 (1.97%) | $13.52 | $12.40 | 1.54 M | $1.50 B |
| 02/17/2026 | $13.06 | $12.83 (-1.76%) | $13.18 | $12.25 | 1.57 M | $1.43 B |
| 02/13/2026 | $13.41 | $13.35 (-0.45%) | $13.60 | $12.68 | 2.39 M | $1.49 B |
| 02/12/2026 | $13.23 | $13.19 (-0.3%) | $13.72 | $12.73 | 2.35 M | $1.47 B |
| 02/11/2026 | $12.61 | $13.63 (8.09%) | $13.75 | $12.35 | 3.70 M | $1.52 B |
| 02/10/2026 | $11.95 | $11.59 (-3.01%) | $11.95 | $11.55 | 1.79 M | $1.29 B |
| 02/09/2026 | $12.14 | $12.03 (-0.91%) | $12.47 | $11.70 | 2.01 M | $1.34 B |
| 02/06/2026 | $12.00 | $12.22 (1.83%) | $12.44 | $11.80 | 2.15 M | $1.36 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.
