5 DAY PERFORMANCE
+11.25%
1 MONTH PERFORMANCE
+20.12%
3 MONTH PERFORMANCE
-28.13%
6 MONTH PERFORMANCE
-49.67%
YEAR-TO-DATE PERFORMANCE
-46.26%
1 YEAR PERFORMANCE
-51.61%
Sigma Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $5.71 | $6.04 (5.78%) | $6.22 | $5.65 | 2.99 M | $672.12 M |
| 07/11/2025 | $5.56 | $5.63 (1.26%) | $5.65 | $5.15 | 3.23 M | $626.50 M |
| 07/10/2025 | $5.57 | $5.63 (1.08%) | $5.95 | $5.48 | 2.77 M | $626.50 M |
| 07/09/2025 | $5.66 | $5.42 (-4.24%) | $5.66 | $5.36 | 2.76 M | $603.13 M |
| 07/08/2025 | $5.10 | $5.64 (10.59%) | $5.68 | $5.10 | 2.77 M | $627.61 M |
| 07/07/2025 | $5.13 | $5.08 (-0.97%) | $5.21 | $4.94 | 1.86 M | $565.29 M |
| 07/03/2025 | $4.99 | $5.19 (4.01%) | $5.75 | $4.99 | 3.00 M | $577.54 M |
| 07/02/2025 | $4.40 | $4.81 (9.32%) | $5.05 | $4.40 | 3.48 M | $561.76 M |
| 07/01/2025 | $4.46 | $4.35 (-2.47%) | $4.46 | $4.25 | 1.16 M | $508.04 M |
| 06/30/2025 | $4.62 | $4.50 (-2.6%) | $4.71 | $4.46 | 1.05 M | $525.56 M |
| 06/27/2025 | $4.68 | $4.62 (-1.28%) | $4.74 | $4.46 | 1.79 M | $539.57 M |
| 06/26/2025 | $4.32 | $4.66 (7.87%) | $4.76 | $4.32 | 2.48 M | $544.24 M |
| 06/25/2025 | $4.55 | $4.28 (-5.93%) | $4.56 | $4.25 | 2.31 M | $499.86 M |
| 06/24/2025 | $4.80 | $4.55 (-5.21%) | $4.80 | $4.53 | 1.82 M | $531.39 M |
| 06/23/2025 | $4.80 | $4.61 (-3.96%) | $4.82 | $4.55 | 1.44 M | $538.40 M |
| 06/20/2025 | $4.96 | $4.76 (-4.03%) | $5.00 | $4.71 | 2.15 M | $555.92 M |
| 06/18/2025 | $4.99 | $4.94 (-1%) | $5.12 | $4.90 | 903.19 K | $576.94 M |
| 06/17/2025 | $5.01 | $5.06 (1%) | $5.13 | $4.74 | 2.20 M | $590.96 M |
| 06/16/2025 | $5.26 | $5.09 (-3.23%) | $5.29 | $5.02 | 1.87 M | $594.46 M |
| 06/13/2025 | $5.02 | $5.02 (0%) | $5.22 | $4.97 | 1.62 M | $586.29 M |
| 06/12/2025 | $5.44 | $5.13 (-5.7%) | $5.45 | $5.05 | 1.56 M | $599.13 M |
| 06/11/2025 | $5.71 | $5.47 (-4.2%) | $5.80 | $5.42 | 1.38 M | $638.84 M |
| 06/10/2025 | $5.67 | $5.68 (0.18%) | $5.93 | $5.33 | 2.49 M | $663.37 M |
| 06/09/2025 | $5.32 | $5.57 (4.7%) | $5.76 | $5.30 | 2.05 M | $650.52 M |
| 06/06/2025 | $5.20 | $5.22 (0.38%) | $5.35 | $5.09 | 1.61 M | $609.64 M |
| 06/05/2025 | $5.01 | $5.14 (2.59%) | $5.26 | $5.01 | 1.27 M | $600.30 M |
| 06/04/2025 | $5.07 | $4.96 (-2.17%) | $5.10 | $4.85 | 1.09 M | $579.28 M |
| 06/03/2025 | $4.65 | $5.01 (7.74%) | $5.10 | $4.52 | 2.29 M | $585.12 M |
| 06/02/2025 | $4.80 | $4.64 (-3.33%) | $4.87 | $4.53 | 1.34 M | $541.91 M |
| 05/30/2025 | $5.01 | $4.69 (-6.39%) | $5.01 | $4.65 | 2.23 M | $547.75 M |
| 05/29/2025 | $5.34 | $5.01 (-6.18%) | $5.35 | $4.99 | 1.23 M | $585.12 M |
| 05/28/2025 | $5.55 | $5.29 (-4.68%) | $5.58 | $5.21 | 1.25 M | $617.82 M |
| 05/27/2025 | $5.99 | $5.52 (-7.85%) | $6.08 | $5.48 | 1.31 M | $644.68 M |
| 05/23/2025 | $5.80 | $5.90 (1.72%) | $6.20 | $5.70 | 1.59 M | $689.06 M |
| 05/22/2025 | $5.45 | $5.94 (8.99%) | $5.96 | $5.23 | 2.06 M | $693.73 M |
| 05/21/2025 | $5.81 | $5.49 (-5.51%) | $5.81 | $5.42 | 2.10 M | $641.18 M |
| 05/20/2025 | $6.09 | $5.80 (-4.76%) | $6.12 | $5.77 | 1.76 M | $677.38 M |
| 05/19/2025 | $6.50 | $5.99 (-7.85%) | $6.51 | $5.85 | 2.53 M | $699.57 M |
| 05/16/2025 | $6.93 | $6.58 (-5.05%) | $6.97 | $6.47 | 3.34 M | $768.48 M |
| 05/15/2025 | $7.39 | $6.91 (-6.5%) | $7.46 | $6.86 | 1.68 M | $807.02 M |
| 05/14/2025 | $7.79 | $7.43 (-4.62%) | $7.81 | $7.38 | 1.95 M | $867.75 M |
| 05/13/2025 | $7.59 | $7.82 (3.03%) | $8.01 | $7.22 | 1.41 M | $913.30 M |
| 05/12/2025 | $7.69 | $7.44 (-3.25%) | $7.75 | $7.37 | 1.32 M | $868.92 M |
| 05/09/2025 | $7.50 | $7.25 (-3.33%) | $7.65 | $7.13 | 1.12 M | $846.73 M |
| 05/08/2025 | $7.03 | $7.42 (5.55%) | $7.50 | $7.01 | 1.24 M | $866.58 M |
| 05/07/2025 | $7.37 | $7.03 (-4.61%) | $7.44 | $6.81 | 1.39 M | $821.03 M |
| 05/06/2025 | $7.68 | $7.35 (-4.3%) | $7.90 | $7.35 | 999.67 K | $858.41 M |
| 05/05/2025 | $8.34 | $7.79 (-6.59%) | $8.36 | $7.78 | 506.69 K | $909.79 M |
| 05/02/2025 | $8.28 | $8.29 (0.12%) | $8.40 | $8.01 | 589.00 K | $968.19 M |
| 05/01/2025 | $8.17 | $8.15 (-0.24%) | $8.33 | $7.98 | 399.32 K | $951.84 M |
| 04/30/2025 | $8.00 | $8.04 (0.5%) | $8.18 | $7.85 | 970.46 K | $938.99 M |
| 04/29/2025 | $8.20 | $8.20 (0%) | $8.25 | $8.07 | 284.21 K | $957.68 M |
| 04/28/2025 | $8.27 | $8.20 (-0.85%) | $8.37 | $8.04 | 400.53 K | $957.68 M |
| 04/25/2025 | $8.47 | $8.24 (-2.72%) | $8.49 | $7.95 | 488.23 K | $962.35 M |
| 04/24/2025 | $7.95 | $8.26 (3.9%) | $8.41 | $7.93 | 728.46 K | $964.69 M |
| 04/23/2025 | $7.85 | $7.90 (0.64%) | $8.55 | $7.85 | 1.03 M | $922.64 M |
| 04/22/2025 | $7.18 | $7.67 (6.82%) | $7.82 | $7.10 | 1.29 M | $895.78 M |
| 04/21/2025 | $7.09 | $7.00 (-1.27%) | $7.11 | $6.76 | 1.31 M | $817.53 M |
| 04/17/2025 | $7.89 | $7.14 (-9.51%) | $7.91 | $6.77 | 1.11 M | $833.88 M |
| 04/16/2025 | $7.90 | $7.73 (-2.15%) | $8.05 | $7.68 | 1.11 M | $902.79 M |
| 04/15/2025 | $8.29 | $8.03 (-3.14%) | $8.31 | $7.96 | 800.90 K | $937.82 M |
| 04/14/2025 | $8.43 | $8.39 (-0.47%) | $8.56 | $7.97 | 640.11 K | $979.87 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.
