5 DAY PERFORMANCE
-28.87%
1 MONTH PERFORMANCE
+40.79%
3 MONTH PERFORMANCE
+16.49%
6 MONTH PERFORMANCE
+43.49%
YEAR-TO-DATE PERFORMANCE
-33.24%
1 YEAR PERFORMANCE
-36.74%
Sigma Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.27 | $9.43 (-8.18%) | $10.39 | $9.37 | 3.28 M | $1.05 B |
| 12/04/2025 | $9.86 | $9.98 (1.22%) | $10.34 | $9.47 | 3.00 M | $1.11 B |
| 12/03/2025 | $10.17 | $10.03 (-1.38%) | $10.25 | $9.62 | 3.73 M | $1.12 B |
| 12/02/2025 | $11.35 | $10.53 (-7.22%) | $11.45 | $9.91 | 4.76 M | $1.17 B |
| 12/01/2025 | $11.33 | $11.53 (1.77%) | $11.65 | $10.89 | 5.06 M | $1.28 B |
| 11/28/2025 | $10.69 | $11.31 (5.8%) | $11.57 | $10.30 | 4.07 M | $1.26 B |
| 11/26/2025 | $9.89 | $10.61 (7.28%) | $10.85 | $9.47 | 5.20 M | $1.18 B |
| 11/25/2025 | $10.60 | $9.84 (-7.17%) | $11.54 | $9.76 | 8.02 M | $1.10 B |
| 11/24/2025 | $9.54 | $9.99 (4.72%) | $10.29 | $9.09 | 6.55 M | $1.11 B |
| 11/21/2025 | $9.13 | $9.85 (7.89%) | $9.95 | $8.83 | 13.08 M | $1.10 B |
| 11/20/2025 | $10.84 | $9.40 (-13.28%) | $11.72 | $9.32 | 13.84 M | $1.05 B |
| 11/19/2025 | $8.90 | $10.36 (16.4%) | $10.92 | $8.87 | 39.69 M | $1.15 B |
| 11/18/2025 | $7.56 | $7.77 (2.78%) | $8.49 | $7.50 | 8.23 M | $864.65 M |
| 11/17/2025 | $8.21 | $8.02 (-2.31%) | $8.52 | $6.86 | 44.75 M | $892.47 M |
| 11/14/2025 | $5.66 | $6.06 (7.07%) | $6.55 | $5.29 | 8.30 M | $674.36 M |
| 11/13/2025 | $6.05 | $5.90 (-2.48%) | $6.42 | $5.68 | 4.18 M | $656.55 M |
| 11/12/2025 | $5.90 | $5.84 (-1.02%) | $6.02 | $5.72 | 3.51 M | $649.88 M |
| 11/11/2025 | $5.91 | $5.86 (-0.85%) | $6.06 | $5.78 | 2.69 M | $652.10 M |
| 11/10/2025 | $5.56 | $6.02 (8.27%) | $6.10 | $5.40 | 5.16 M | $669.91 M |
| 11/07/2025 | $4.89 | $5.32 (8.79%) | $5.56 | $4.81 | 4.67 M | $592.01 M |
| 11/06/2025 | $5.16 | $5.07 (-1.74%) | $5.17 | $4.83 | 2.67 M | $564.19 M |
| 11/05/2025 | $4.75 | $5.16 (8.63%) | $5.23 | $4.73 | 4.01 M | $574.20 M |
| 11/04/2025 | $4.96 | $4.68 (-5.65%) | $5.19 | $4.67 | 5.07 M | $520.79 M |
| 11/03/2025 | $6.68 | $5.36 (-19.76%) | $6.95 | $4.62 | 14.44 M | $596.46 M |
| 10/31/2025 | $6.34 | $6.49 (2.37%) | $6.55 | $6.06 | 4.37 M | $722.21 M |
| 10/30/2025 | $5.68 | $6.32 (11.27%) | $6.40 | $5.55 | 5.92 M | $703.29 M |
| 10/29/2025 | $5.57 | $5.74 (3.05%) | $5.79 | $5.55 | 3.95 M | $638.75 M |
| 10/28/2025 | $5.63 | $5.57 (-1.07%) | $5.76 | $5.41 | 3.54 M | $619.83 M |
| 10/27/2025 | $6.06 | $5.62 (-7.26%) | $6.18 | $5.57 | 6.39 M | $625.39 M |
| 10/24/2025 | $6.01 | $6.02 (0.17%) | $6.46 | $5.96 | 5.97 M | $669.91 M |
| 10/23/2025 | $6.01 | $6.11 (1.66%) | $6.36 | $6.01 | 3.81 M | $679.92 M |
| 10/22/2025 | $6.12 | $5.87 (-4.08%) | $6.24 | $5.75 | 4.35 M | $653.21 M |
| 10/21/2025 | $6.70 | $6.32 (-5.67%) | $6.70 | $6.27 | 3.27 M | $703.29 M |
| 10/20/2025 | $6.41 | $6.84 (6.71%) | $7.25 | $6.38 | 5.89 M | $761.16 M |
| 10/17/2025 | $6.44 | $6.21 (-3.57%) | $6.70 | $6.18 | 4.95 M | $691.05 M |
| 10/16/2025 | $6.64 | $6.78 (2.11%) | $6.99 | $6.45 | 4.17 M | $754.48 M |
| 10/15/2025 | $6.64 | $6.64 (0%) | $7.12 | $6.31 | 7.93 M | $738.90 M |
| 10/14/2025 | $6.67 | $6.34 (-4.95%) | $6.74 | $6.05 | 7.40 M | $705.52 M |
| 10/13/2025 | $6.63 | $6.93 (4.52%) | $7.08 | $6.24 | 8.42 M | $771.17 M |
| 10/10/2025 | $7.45 | $6.24 (-16.24%) | $7.50 | $6.17 | 7.57 M | $694.39 M |
| 10/09/2025 | $7.26 | $7.43 (2.34%) | $7.99 | $7.20 | 5.67 M | $826.81 M |
| 10/08/2025 | $7.52 | $7.03 (-6.52%) | $7.52 | $6.90 | 3.23 M | $782.30 M |
| 10/07/2025 | $8.00 | $7.56 (-5.5%) | $8.00 | $7.21 | 3.51 M | $841.28 M |
| 10/06/2025 | $7.82 | $7.57 (-3.2%) | $7.89 | $7.51 | 3.15 M | $842.39 M |
| 10/03/2025 | $6.88 | $7.49 (8.87%) | $7.69 | $6.72 | 5.06 M | $833.49 M |
| 10/02/2025 | $6.90 | $6.79 (-1.59%) | $7.08 | $6.71 | 1.72 M | $755.59 M |
| 10/01/2025 | $6.53 | $6.83 (4.59%) | $7.01 | $6.53 | 2.58 M | $760.04 M |
| 09/30/2025 | $6.70 | $6.41 (-4.33%) | $6.78 | $6.33 | 2.41 M | $713.30 M |
| 09/29/2025 | $7.17 | $6.80 (-5.16%) | $7.35 | $6.78 | 2.56 M | $756.70 M |
| 09/26/2025 | $7.16 | $7.03 (-1.82%) | $7.29 | $6.79 | 3.09 M | $782.30 M |
| 09/25/2025 | $6.53 | $7.20 (10.26%) | $7.37 | $6.41 | 5.96 M | $801.22 M |
| 09/24/2025 | $6.40 | $6.55 (2.34%) | $6.82 | $6.38 | 3.93 M | $728.88 M |
| 09/23/2025 | $6.35 | $6.10 (-3.94%) | $6.35 | $6.06 | 1.74 M | $678.81 M |
| 09/22/2025 | $6.01 | $6.27 (4.33%) | $6.33 | $5.92 | 1.81 M | $697.73 M |
| 09/19/2025 | $6.16 | $6.06 (-1.62%) | $6.50 | $6.04 | 3.39 M | $674.36 M |
| 09/18/2025 | $5.89 | $5.94 (0.85%) | $6.02 | $5.77 | 1.43 M | $661.00 M |
| 09/17/2025 | $5.83 | $5.81 (-0.34%) | $6.15 | $5.77 | 1.60 M | $646.54 M |
| 09/16/2025 | $5.95 | $5.90 (-0.84%) | $5.99 | $5.81 | 1.85 M | $656.55 M |
| 09/15/2025 | $5.70 | $5.81 (1.93%) | $5.91 | $5.60 | 2.55 M | $646.54 M |
| 09/12/2025 | $5.46 | $5.41 (-0.92%) | $5.48 | $5.37 | 1.39 M | $602.02 M |
| 09/11/2025 | $5.44 | $5.43 (-0.18%) | $5.54 | $5.35 | 2.29 M | $604.25 M |
| 09/10/2025 | $5.79 | $5.48 (-5.35%) | $5.87 | $5.47 | 2.54 M | $609.81 M |
| 09/09/2025 | $5.85 | $5.81 (-0.68%) | $5.95 | $5.75 | 2.76 M | $646.54 M |
| 09/08/2025 | $6.55 | $6.24 (-4.73%) | $6.57 | $6.14 | 1.45 M | $694.39 M |
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.
