5 DAY PERFORMANCE
-9.82%
1 MONTH PERFORMANCE
-17.27%
3 MONTH PERFORMANCE
+18.94%
6 MONTH PERFORMANCE
-8.75%
YEAR-TO-DATE PERFORMANCE
-6.67%
1 YEAR PERFORMANCE
+167.03%
Sigma Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 | $2.43 B |
| 04/28/2026 | $20.01 | $20.61 (3%) | $21.33 | $19.33 | 2.19 M | $2.30 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 | $2.25 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 | $2.42 B |
| 04/17/2026 | $19.79 | $19.72 (-0.35%) | $20.15 | $18.99 | 4.75 M | $2.20 B |
| 04/16/2026 | $19.52 | $20.70 (6.05%) | $21.35 | $19.22 | 9.01 M | $2.31 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 | $1.17 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 |
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.
