5 DAY PERFORMANCE
+75.86%
1 MONTH PERFORMANCE
+28.77%
3 MONTH PERFORMANCE
+16.68%
6 MONTH PERFORMANCE
-45.36%
YEAR-TO-DATE PERFORMANCE
-6.67%
1 YEAR PERFORMANCE
+138.57%
Sigma Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.70 | $5.35 (-6.14%) | $5.78 | $5.22 | 3.10 M | $598.15 M |
| 11/04/2026 | $5.69 | $5.62 (-1.23%) | $5.76 | $5.39 | 2.79 M | $628.34 M |
| 11/03/2026 | $5.24 | $5.54 (5.73%) | $5.75 | $5.15 | 7.62 M | $619.39 M |
| 11/02/2026 | $7.16 | $5.21 (-27.23%) | $7.45 | $4.99 | 18.73 M | $582.50 M |
| 10/30/2026 | $7.39 | $7.00 (-5.28%) | $7.39 | $6.84 | 2.37 M | $782.62 M |
| 10/29/2026 | $7.97 | $7.66 (-3.89%) | $8.01 | $7.62 | 1.19 M | $856.41 M |
| 10/28/2026 | $8.38 | $8.30 (-0.95%) | $8.40 | $8.11 | 996.26 K | $927.97 M |
| 10/27/2026 | $8.02 | $8.45 (5.36%) | $8.48 | $7.98 | 941.83 K | $944.74 M |
| 10/26/2026 | $7.72 | $7.86 (1.81%) | $7.95 | $7.53 | 1.26 M | $878.78 M |
| 10/23/2026 | $7.44 | $7.83 (5.24%) | $7.96 | $7.38 | 1.96 M | $875.42 M |
| 10/22/2026 | $7.78 | $7.48 (-3.86%) | $7.86 | $7.38 | 2.28 M | $836.29 M |
| 10/21/2026 | $8.46 | $8.14 (-3.78%) | $8.46 | $7.90 | 1.71 M | $910.08 M |
| 10/20/2026 | $8.35 | $8.46 (1.32%) | $8.68 | $8.27 | 939.12 K | $945.86 M |
| 10/19/2026 | $8.66 | $8.47 (-2.19%) | $8.66 | $8.34 | 1.08 M | $946.98 M |
| 10/16/2026 | $8.80 | $8.53 (-3.07%) | $9.00 | $8.46 | 1.46 M | $953.68 M |
| 10/15/2026 | $8.45 | $8.79 (4.02%) | $8.98 | $8.29 | 1.76 M | $982.75 M |
| 10/14/2026 | $8.56 | $8.49 (-0.82%) | $9.09 | $8.45 | 2.18 M | $949.21 M |
| 10/13/2026 | $8.67 | $8.70 (0.35%) | $8.86 | $8.50 | 1.42 M | $972.69 M |
| 10/12/2026 | $9.10 | $8.81 (-3.19%) | $9.10 | $8.77 | 1.72 M | $984.99 M |
| 10/09/2026 | $9.65 | $9.35 (-3.11%) | $9.75 | $9.32 | 1.53 M | $1.05 B |
| 10/08/2026 | $9.67 | $9.56 (-1.14%) | $9.73 | $9.36 | 1.54 M | $1.07 B |
| 10/07/2026 | $10.32 | $9.86 (-4.46%) | $10.36 | $9.68 | 2.92 M | $1.10 B |
| 10/06/2026 | $9.53 | $9.71 (1.89%) | $9.76 | $9.45 | 2.07 M | $1.09 B |
| 10/05/2026 | $9.41 | $9.56 (1.59%) | $9.59 | $8.90 | 2.89 M | $1.07 B |
| 10/02/2026 | $8.51 | $9.09 (6.82%) | $9.11 | $8.42 | 3.96 M | $1.02 B |
| 10/01/2026 | $9.02 | $8.34 (-7.54%) | $9.02 | $7.79 | 6.06 M | $932.44 M |
| 09/30/2026 | $9.80 | $9.40 (-4.08%) | $10.03 | $9.01 | 3.22 M | $1.05 B |
| 09/29/2026 | $9.62 | $9.71 (0.94%) | $9.76 | $9.42 | 1.15 M | $1.09 B |
| 09/28/2026 | $9.29 | $9.50 (2.26%) | $9.63 | $9.13 | 1.47 M | $1.06 B |
| 09/25/2026 | $9.98 | $9.58 (-4.01%) | $9.98 | $9.47 | 2.88 M | $1.07 B |
| 09/24/2026 | $9.89 | $9.98 (0.91%) | $10.00 | $9.63 | 1.47 M | $1.12 B |
| 09/23/2026 | $10.26 | $10.14 (-1.17%) | $10.33 | $10.07 | 1.42 M | $1.13 B |
| 09/22/2026 | $10.45 | $10.58 (1.24%) | $10.64 | $10.15 | 1.92 M | $1.18 B |
| 09/21/2026 | $10.14 | $10.27 (1.28%) | $10.43 | $9.88 | 2.11 M | $1.15 B |
| 09/18/2026 | $9.16 | $9.97 (8.84%) | $10.00 | $9.08 | 3.36 M | $1.11 B |
| 09/17/2026 | $9.29 | $8.88 (-4.41%) | $9.42 | $8.86 | 3.16 M | $992.81 M |
| 09/16/2026 | $9.16 | $9.00 (-1.75%) | $9.34 | $8.80 | 3.90 M | $1.01 B |
| 09/15/2026 | $9.20 | $9.09 (-1.2%) | $9.37 | $8.89 | 2.30 M | $1.02 B |
| 09/14/2026 | $9.20 | $8.91 (-3.15%) | $9.31 | $8.91 | 1.92 M | $996.17 M |
| 09/11/2026 | $9.96 | $9.50 (-4.62%) | $10.07 | $9.49 | 1.57 M | $1.06 B |
| 09/10/2026 | $10.17 | $10.07 (-0.98%) | $10.21 | $9.89 | 1.97 M | $1.13 B |
| 09/09/2026 | $10.41 | $10.57 (1.54%) | $11.25 | $10.36 | 1.87 M | $1.18 B |
| 09/08/2026 | $10.78 | $10.43 (-3.25%) | $11.10 | $10.20 | 5.27 M | $1.17 B |
| 09/04/2026 | $12.12 | $12.39 (2.23%) | $12.70 | $12.11 | 1.75 M | $1.39 B |
| 09/03/2026 | $12.80 | $12.77 (-0.23%) | $12.97 | $12.51 | 1.40 M | $1.43 B |
| 09/02/2026 | $12.20 | $12.85 (5.33%) | $12.96 | $12.20 | 1.37 M | $1.44 B |
| 09/01/2026 | $12.42 | $12.26 (-1.29%) | $12.57 | $11.92 | 973.90 K | $1.37 B |
| 08/31/2026 | $12.48 | $12.64 (1.28%) | $12.98 | $12.42 | 1.32 M | $1.41 B |
| 08/28/2026 | $12.86 | $12.26 (-4.67%) | $13.17 | $12.18 | 1.33 M | $1.37 B |
| 08/27/2026 | $12.30 | $12.61 (2.52%) | $12.63 | $12.16 | 1.04 M | $1.41 B |
| 08/26/2026 | $12.36 | $12.20 (-1.29%) | $12.47 | $11.97 | 740.28 K | $1.36 B |
| 08/25/2026 | $12.15 | $12.33 (1.48%) | $12.39 | $11.69 | 1.55 M | $1.38 B |
| 08/24/2026 | $12.21 | $12.21 (0%) | $12.78 | $11.86 | 2.69 M | $1.37 B |
| 08/21/2026 | $11.19 | $11.97 (6.97%) | $11.99 | $11.16 | 1.85 M | $1.34 B |
| 08/20/2026 | $10.96 | $10.73 (-2.1%) | $10.99 | $10.54 | 958.30 K | $1.20 B |
| 08/19/2026 | $11.31 | $10.94 (-3.27%) | $11.36 | $10.64 | 1.60 M | $1.22 B |
| 08/18/2026 | $11.12 | $11.03 (-0.81%) | $11.24 | $10.82 | 1.72 M | $1.23 B |
| 08/17/2026 | $11.77 | $11.43 (-2.89%) | $11.78 | $11.27 | 1.53 M | $1.28 B |
| 08/14/2026 | $10.99 | $11.99 (9.1%) | $12.09 | $10.40 | 4.26 M | $1.34 B |
| 08/13/2026 | $11.79 | $11.33 (-3.9%) | $12.07 | $11.23 | 2.15 M | $1.27 B |
| 08/12/2026 | $12.10 | $11.82 (-2.31%) | $12.11 | $11.63 | 1.64 M | $1.32 B |
| 08/11/2026 | $11.70 | $11.84 (1.2%) | $12.02 | $11.68 | 1.59 M | $1.32 B |
| 08/10/2026 | $11.55 | $11.76 (1.82%) | $11.94 | $11.48 | 2.11 M | $1.31 B |
| 08/07/2026 | $11.15 | $11.38 (2.06%) | $11.50 | $11.02 | 1.64 M | $1.27 B |
| 08/06/2026 | $10.54 | $10.78 (2.28%) | $11.02 | $10.48 | 1.17 M | $1.20 B |
| 08/05/2026 | $11.53 | $10.55 (-8.5%) | $11.53 | $10.41 | 1.69 M | $1.18 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.
