5 DAY PERFORMANCE
+24.72%
1 MONTH PERFORMANCE
-0.49%
3 MONTH PERFORMANCE
-46.13%
6 MONTH PERFORMANCE
+0.74%
YEAR-TO-DATE PERFORMANCE
-6.67%
1 YEAR PERFORMANCE
+146.69%
Sigma Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $10.54 | $10.92 (3.61%) | $11.02 | $10.50 | 447.25 K | |
| 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 |
| 06/18/2026 | $14.00 | $13.65 (-2.5%) | $14.33 | $13.45 | 6.15 M | $1.52 B |
| 06/17/2026 | $14.96 | $14.80 (-1.07%) | $15.64 | $14.53 | 1.24 M | $1.65 B |
| 06/16/2026 | $15.11 | $14.80 (-2.05%) | $15.44 | $14.60 | 2.21 M | $1.65 B |
| 06/15/2026 | $16.01 | $15.40 (-3.81%) | $16.44 | $15.34 | 2.40 M | $1.72 B |
| 06/12/2026 | $14.92 | $15.98 (7.1%) | $16.18 | $14.91 | 2.22 M | $1.78 B |
| 06/11/2026 | $13.45 | $14.73 (9.52%) | $14.87 | $13.25 | 2.86 M | $1.64 B |
| 06/10/2026 | $13.78 | $12.99 (-5.73%) | $13.95 | $12.90 | 2.90 M | $1.45 B |
| 06/09/2026 | $14.42 | $14.15 (-1.87%) | $14.50 | $13.51 | 3.67 M | $1.58 B |
| 06/08/2026 | $13.58 | $13.25 (-2.43%) | $13.63 | $13.10 | 2.06 M | $1.48 B |
| 06/05/2026 | $14.43 | $13.28 (-7.97%) | $14.43 | $13.26 | 2.56 M | $1.48 B |
| 06/04/2026 | $14.94 | $14.73 (-1.41%) | $15.06 | $14.62 | 1.72 M | $1.64 B |
| 06/03/2026 | $16.00 | $15.16 (-5.25%) | $16.02 | $15.04 | 2.19 M | $1.69 B |
| 06/02/2026 | $16.45 | $16.48 (0.18%) | $16.93 | $16.00 | 1.69 M | $1.84 B |
| 06/01/2026 | $16.66 | $16.36 (-1.8%) | $16.70 | $15.82 | 2.57 M | $1.82 B |
| 05/29/2026 | $16.11 | $16.77 (4.1%) | $17.57 | $15.70 | 3.85 M | $1.87 B |
| 05/28/2026 | $14.98 | $15.86 (5.87%) | $16.08 | $14.95 | 2.43 M | $1.77 B |
| 05/27/2026 | $14.84 | $15.09 (1.68%) | $15.33 | $14.28 | 2.66 M | $1.68 B |
| 05/26/2026 | $15.24 | $15.30 (0.39%) | $15.67 | $14.75 | 2.50 M | $1.70 B |
| 05/22/2026 | $15.30 | $14.88 (-2.75%) | $15.57 | $14.73 | 8.75 M | $1.66 B |
| 05/21/2026 | $15.43 | $15.55 (0.78%) | $15.98 | $15.01 | 2.69 M | $1.73 B |
| 05/20/2026 | $15.45 | $15.34 (-0.71%) | $15.50 | $14.61 | 3.27 M | $1.71 B |
| 05/19/2026 | $14.57 | $14.95 (2.61%) | $15.10 | $13.32 | 5.20 M | $1.67 B |
| 05/18/2026 | $16.08 | $14.76 (-8.21%) | $16.32 | $14.32 | 5.41 M | $1.64 B |
| 05/15/2026 | $17.14 | $16.82 (-1.87%) | $18.10 | $16.62 | 9.25 M | $1.87 B |
| 05/14/2026 | $18.16 | $17.86 (-1.65%) | $18.34 | $17.01 | 3.32 M | $1.99 B |
| 05/13/2026 | $20.72 | $18.83 (-9.12%) | $20.80 | $18.75 | 3.95 M | $2.10 B |
| 05/12/2026 | $19.78 | $20.88 (5.56%) | $21.11 | $19.38 | 3.23 M | $2.33 B |
| 05/11/2026 | $21.89 | $20.30 (-7.26%) | $21.90 | $20.15 | 4.91 M | $2.26 B |
| 05/08/2026 | $23.33 | $21.71 (-6.94%) | $23.45 | $21.29 | 4.52 M | $2.42 B |
| 05/07/2026 | $23.58 | $23.65 (0.3%) | $24.48 | $23.30 | 2.84 M | $2.63 B |
| 05/06/2026 | $22.48 | $22.85 (1.65%) | $22.97 | $20.11 | 4.55 M | $2.55 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.
