5 DAY PERFORMANCE
+10.56%
1 MONTH PERFORMANCE
+16.00%
3 MONTH PERFORMANCE
+6.57%
6 MONTH PERFORMANCE
+27.01%
YEAR-TO-DATE PERFORMANCE
+15.69%
1 YEAR PERFORMANCE
-10.24%
Sigma Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.86 | $10.57 (-2.63%) | $10.86 | $10.56 | 29,132 | |
| 03/11/2025 | $10.97 | $10.66 (-2.83%) | $11.07 | $10.61 | 799,053 | $1.18 B |
| 03/10/2025 | $11.58 | $10.93 (-5.61%) | $11.71 | $10.74 | 984,374 | $1.21 B |
| 03/07/2025 | $11.80 | $11.74 (-0.51%) | $12.00 | $11.64 | 459,458 | $1.30 B |
| 03/06/2025 | $12.13 | $12.02 (-0.91%) | $12.24 | $11.67 | 665,009 | $1.33 B |
| 03/05/2025 | $11.27 | $12.20 (8.25%) | $12.34 | $11.26 | 934,045 | $1.35 B |
| 03/04/2025 | $10.99 | $11.27 (2.55%) | $11.53 | $10.64 | 630,238 | $1.25 B |
| 03/03/2025 | $11.42 | $11.11 (-2.71%) | $11.54 | $10.96 | 390,475 | $1.23 B |
| 02/28/2025 | $11.50 | $11.31 (-1.65%) | $11.60 | $11.12 | 410,649 | $1.25 B |
| 02/27/2025 | $11.80 | $11.67 (-1.1%) | $12.12 | $11.53 | 624,517 | $1.29 B |
| 02/26/2025 | $11.87 | $11.75 (-1.01%) | $12.19 | $11.52 | 658,834 | $1.30 B |
| 02/25/2025 | $11.43 | $11.70 (2.36%) | $11.80 | $11.39 | 714,800 | $1.29 B |
| 02/24/2025 | $11.43 | $11.52 (0.79%) | $11.73 | $11.32 | 189,489 | $1.27 B |
| 02/21/2025 | $11.74 | $11.63 (-0.94%) | $11.87 | $11.45 | 407,400 | $1.29 B |
| 02/20/2025 | $11.36 | $11.73 (3.26%) | $11.74 | $11.16 | 545,000 | $1.30 B |
| 02/19/2025 | $11.00 | $11.22 (2%) | $11.63 | $11.00 | 466,700 | $1.24 B |
| 02/18/2025 | $11.35 | $11.15 (-1.76%) | $11.35 | $10.93 | 314,702 | $1.23 B |
| 02/14/2025 | $11.18 | $11.29 (0.98%) | $11.39 | $11.08 | 297,900 | $1.25 B |
| 02/13/2025 | $11.20 | $11.33 (1.16%) | $11.37 | $10.86 | 366,400 | $1.25 B |
| 02/12/2025 | $10.77 | $11.19 (3.9%) | $11.38 | $10.76 | 390,513 | $1.24 B |
| 02/11/2025 | $10.98 | $10.91 (-0.64%) | $11.19 | $10.74 | 282,000 | $1.21 B |
| 02/10/2025 | $11.26 | $11.08 (-1.6%) | $11.30 | $10.93 | 325,205 | $1.22 B |
| 02/07/2025 | $11.22 | $11.21 (-0.09%) | $11.38 | $11.01 | 308,700 | $1.24 B |
| 02/06/2025 | $11.07 | $11.19 (1.08%) | $11.28 | $10.78 | 486,100 | $1.24 B |
| 02/05/2025 | $11.32 | $11.10 (-1.94%) | $11.49 | $10.78 | 919,400 | $1.23 B |
| 02/04/2025 | $10.39 | $11.30 (8.76%) | $11.65 | $10.39 | 848,230 | $1.25 B |
| 02/03/2025 | $10.45 | $10.28 (-1.63%) | $10.53 | $10.07 | 563,549 | $1.14 B |
| 01/31/2025 | $10.86 | $10.75 (-1.01%) | $11.17 | $10.61 | 446,256 | $1.19 B |
| 01/30/2025 | $10.71 | $10.85 (1.31%) | $11.04 | $10.66 | 292,190 | $1.20 B |
| 01/29/2025 | $10.88 | $10.76 (-1.1%) | $11.00 | $10.58 | 499,319 | $1.19 B |
| 01/28/2025 | $10.95 | $10.89 (-0.55%) | $11.13 | $10.57 | 498,800 | $1.20 B |
| 01/27/2025 | $10.95 | $10.86 (-0.82%) | $11.24 | $10.78 | 577,730 | $1.20 B |
| 01/24/2025 | $11.16 | $11.13 (-0.27%) | $11.59 | $11.11 | 286,869 | $1.23 B |
| 01/23/2025 | $11.28 | $11.04 (-2.13%) | $11.36 | $10.93 | 737,700 | $1.22 B |
| 01/22/2025 | $11.53 | $11.38 (-1.3%) | $11.65 | $11.24 | 505,200 | $1.26 B |
| 01/21/2025 | $12.18 | $11.54 (-5.25%) | $12.18 | $11.38 | 491,204 | $1.28 B |
| 01/17/2025 | $11.76 | $12.01 (2.13%) | $12.23 | $11.76 | 289,714 | $1.33 B |
| 01/16/2025 | $12.21 | $11.81 (-3.28%) | $12.56 | $11.80 | 394,751 | $1.31 B |
| 01/15/2025 | $12.32 | $12.16 (-1.3%) | $12.40 | $12.00 | 314,512 | $1.34 B |
| 01/14/2025 | $11.97 | $11.98 (0.08%) | $12.13 | $11.69 | 474,902 | $1.32 B |
| 01/13/2025 | $11.67 | $11.91 (2.06%) | $11.96 | $11.40 | 552,288 | $1.32 B |
| 01/10/2025 | $12.36 | $11.67 (-5.58%) | $12.43 | $11.40 | 559,941 | $1.29 B |
| 01/08/2025 | $12.50 | $12.44 (-0.48%) | $12.71 | $12.28 | 369,679 | $1.37 B |
| 01/07/2025 | $13.06 | $12.83 (-1.76%) | $13.40 | $12.70 | 451,212 | $1.42 B |
| 01/06/2025 | $12.02 | $12.98 (7.99%) | $13.04 | $12.02 | 683,734 | $1.43 B |
| 01/03/2025 | $12.48 | $12.09 (-3.13%) | $12.50 | $11.81 | 715,550 | $1.34 B |
| 01/02/2025 | $11.22 | $12.30 (9.63%) | $12.42 | $11.22 | 1.34 M | $1.36 B |
| 12/31/2024 | $11.31 | $11.22 (-0.8%) | $11.49 | $11.02 | 473,315 | $1.24 B |
| 12/30/2024 | $11.07 | $11.04 (-0.27%) | $11.23 | $10.65 | 652,398 | $1.22 B |
| 12/27/2024 | $11.16 | $11.23 (0.63%) | $11.27 | $10.96 | 380,540 | $1.24 B |
| 12/26/2024 | $11.18 | $11.16 (-0.18%) | $11.44 | $11.10 | 584,523 | $1.23 B |
| 12/24/2024 | $11.17 | $11.32 (1.34%) | $11.46 | $11.07 | 233,711 | $1.25 B |
| 12/23/2024 | $11.00 | $11.17 (1.55%) | $11.25 | $10.89 | 362,700 | $1.23 B |
| 12/20/2024 | $10.81 | $11.01 (1.85%) | $11.30 | $10.80 | 502,400 | $1.22 B |
| 12/19/2024 | $10.89 | $10.90 (0.09%) | $11.19 | $10.58 | 745,400 | $1.20 B |
| 12/18/2024 | $11.42 | $10.88 (-4.73%) | $11.58 | $10.83 | 886,700 | $1.20 B |
| 12/17/2024 | $11.43 | $11.56 (1.14%) | $11.70 | $11.13 | 778,424 | $1.28 B |
| 12/16/2024 | $11.85 | $11.61 (-2.03%) | $12.05 | $11.46 | 814,000 | $1.28 B |
| 12/13/2024 | $12.37 | $11.95 (-3.4%) | $12.37 | $11.58 | 649,600 | $1.32 B |
| 12/12/2024 | $12.00 | $12.18 (1.5%) | $12.34 | $11.80 | 551,711 | $1.35 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.
