-
5 DAY PERFORMANCE
-2.60% -
1 MONTH PERFORMANCE
+16.24% -
3 MONTH PERFORMANCE
+3.25% -
6 MONTH PERFORMANCE
-12.26% -
YEAR-TO-DATE PERFORMANCE
-60.74% -
1 YEAR PERFORMANCE
-61.84%
Sigma Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $12.59 | $12.37 (-1.75%) | $12.94 | $12.23 | 794,002 | $1.37 B |
| 09/27/2024 | $12.72 | $12.64 (-0.63%) | $13.00 | $12.51 | 640,800 | $1.40 B |
| 09/26/2024 | $12.76 | $12.71 (-0.39%) | $12.76 | $11.99 | 1.18 M | $1.40 B |
| 09/25/2024 | $12.59 | $11.84 (-5.96%) | $12.68 | $11.68 | 1.05 M | $1.31 B |
| 09/24/2024 | $12.35 | $12.49 (1.13%) | $12.71 | $12.13 | 989,251 | $1.38 B |
| 09/23/2024 | $11.59 | $11.88 (2.5%) | $12.13 | $11.36 | 767,754 | $1.31 B |
| 09/20/2024 | $11.32 | $11.41 (0.8%) | $11.46 | $11.09 | 711,882 | $1.26 B |
| 09/19/2024 | $11.43 | $11.34 (-0.79%) | $11.67 | $11.28 | 475,544 | $1.25 B |
| 09/18/2024 | $11.25 | $11.07 (-1.6%) | $11.80 | $11.06 | 542,985 | $1.22 B |
| 09/17/2024 | $10.79 | $11.24 (4.17%) | $11.30 | $10.60 | 503,188 | $1.24 B |
| 09/16/2024 | $10.34 | $10.74 (3.87%) | $10.97 | $10.06 | 549,543 | $1.19 B |
| 09/13/2024 | $10.47 | $10.30 (-1.62%) | $10.59 | $10.20 | 611,511 | $1.14 B |
| 09/12/2024 | $10.82 | $10.22 (-5.55%) | $10.94 | $10.13 | 780,200 | $1.13 B |
| 09/11/2024 | $10.65 | $10.61 (-0.38%) | $11.64 | $10.21 | 2.20 M | $1.17 B |
| 09/10/2024 | $9.38 | $9.41 (0.32%) | $9.54 | $9.17 | 565,438 | $1.04 B |
| 09/09/2024 | $9.25 | $9.40 (1.62%) | $9.60 | $9.17 | 693,047 | $1.04 B |
| 09/06/2024 | $9.59 | $9.24 (-3.65%) | $9.70 | $9.15 | 1.11 M | $1.02 B |
| 09/05/2024 | $9.75 | $9.67 (-0.82%) | $9.99 | $9.53 | 591,576 | $1.07 B |
| 09/04/2024 | $9.68 | $9.75 (0.72%) | $10.20 | $9.46 | 1.12 M | $1.08 B |
| 09/03/2024 | $10.58 | $9.80 (-7.37%) | $10.58 | $9.34 | 1.73 M | $1.08 B |
| 08/30/2024 | $11.21 | $10.65 (-5%) | $11.48 | $10.61 | 2.79 M | $1.18 B |
| 08/29/2024 | $10.22 | $11.03 (7.93%) | $11.56 | $10.15 | 1.42 M | $1.22 B |
| 08/28/2024 | $10.44 | $10.20 (-2.3%) | $10.44 | $10.13 | 544,430 | $1.13 B |
| 08/27/2024 | $10.77 | $10.57 (-1.86%) | $10.95 | $10.47 | 501,639 | $1.17 B |
| 08/26/2024 | $10.83 | $10.78 (-0.46%) | $11.05 | $10.59 | 434,900 | $1.19 B |
| 08/23/2024 | $10.80 | $10.78 (-0.19%) | $10.96 | $10.68 | 450,800 | $1.19 B |
| 08/22/2024 | $11.48 | $10.72 (-6.62%) | $11.57 | $10.50 | 861,140 | $1.18 B |
| 08/21/2024 | $10.42 | $11.38 (9.21%) | $11.54 | $10.42 | 1.40 M | $1.26 B |
| 08/20/2024 | $10.39 | $10.34 (-0.48%) | $10.56 | $10.07 | 676,307 | $1.14 B |
| 08/19/2024 | $9.88 | $10.26 (3.85%) | $10.52 | $9.88 | 1.18 M | $1.13 B |
| 08/16/2024 | $9.41 | $9.87 (4.89%) | $9.98 | $8.92 | 993,705 | $1.09 B |
| 08/15/2024 | $9.15 | $9.63 (5.25%) | $10.10 | $9.08 | 1.66 M | $1.06 B |
| 08/14/2024 | $8.94 | $8.86 (-0.89%) | $8.95 | $8.61 | 916,925 | $979.28 M |
| 08/13/2024 | $8.69 | $8.90 (2.42%) | $9.02 | $8.47 | 630,700 | $983.70 M |
| 08/12/2024 | $8.91 | $8.69 (-2.47%) | $9.19 | $8.69 | 580,012 | $960.49 M |
| 08/09/2024 | $9.60 | $8.94 (-6.88%) | $9.74 | $8.77 | 1.09 M | $988.12 M |
| 08/08/2024 | $9.08 | $9.50 (4.63%) | $9.51 | $8.87 | 540,126 | $1.05 B |
| 08/07/2024 | $9.05 | $9.05 (0%) | $9.56 | $9.02 | 1.00 M | $1.00 B |
| 08/06/2024 | $9.01 | $8.91 (-1.11%) | $9.16 | $8.83 | 985,300 | $984.81 M |
| 08/05/2024 | $8.79 | $8.99 (2.28%) | $9.35 | $8.71 | 1.24 M | $993.65 M |
| 08/02/2024 | $10.12 | $9.75 (-3.66%) | $10.17 | $9.56 | 892,549 | $1.08 B |
| 08/01/2024 | $10.96 | $10.43 (-4.84%) | $10.96 | $10.39 | 1.10 M | $1.15 B |
| 07/31/2024 | $10.89 | $10.93 (0.37%) | $11.25 | $10.88 | 552,900 | $1.21 B |
| 07/30/2024 | $10.98 | $10.79 (-1.73%) | $11.05 | $10.67 | 585,400 | $1.19 B |
| 07/29/2024 | $11.52 | $11.09 (-3.73%) | $11.64 | $10.81 | 796,557 | $1.23 B |
| 07/26/2024 | $11.49 | $11.62 (1.13%) | $11.88 | $11.15 | 504,000 | $1.28 B |
| 07/25/2024 | $11.35 | $11.50 (1.32%) | $11.74 | $10.91 | 746,725 | $1.27 B |
| 07/24/2024 | $12.02 | $11.36 (-5.49%) | $12.31 | $11.32 | 890,649 | $1.26 B |
| 07/23/2024 | $12.09 | $12.07 (-0.17%) | $12.39 | $11.96 | 672,367 | $1.33 B |
| 07/22/2024 | $12.29 | $12.40 (0.9%) | $12.47 | $12.18 | 344,402 | $1.37 B |
| 07/19/2024 | $12.09 | $12.23 (1.16%) | $12.37 | $11.80 | 704,182 | $1.35 B |
| 07/18/2024 | $12.26 | $12.09 (-1.39%) | $12.83 | $12.02 | 820,268 | $1.34 B |
| 07/17/2024 | $12.13 | $12.39 (2.14%) | $12.47 | $12.08 | 802,479 | $1.37 B |
| 07/16/2024 | $12.40 | $12.40 (0%) | $12.67 | $12.29 | 592,262 | $1.37 B |
| 07/15/2024 | $12.40 | $12.43 (0.24%) | $12.55 | $12.02 | 1.07 M | $1.37 B |
| 07/12/2024 | $12.12 | $12.46 (2.81%) | $12.48 | $12.04 | 468,358 | $1.38 B |
| 07/11/2024 | $11.96 | $12.15 (1.59%) | $12.19 | $11.82 | 341,188 | $1.34 B |
| 07/10/2024 | $11.70 | $11.94 (2.05%) | $11.95 | $11.53 | 373,701 | $1.32 B |
| 07/09/2024 | $12.24 | $11.53 (-5.8%) | $12.33 | $11.21 | 1.12 M | $1.27 B |
| 07/08/2024 | $12.31 | $12.27 (-0.32%) | $12.52 | $12.14 | 300,941 | $1.36 B |
| 07/05/2024 | $12.51 | $12.42 (-0.72%) | $12.62 | $11.97 | 369,863 | $1.37 B |
| 07/03/2024 | $11.81 | $12.42 (5.17%) | $12.61 | $11.81 | 576,931 | $1.37 B |
| 07/02/2024 | $12.17 | $11.78 (-3.2%) | $12.30 | $11.58 | 902,224 | $1.30 B |
| 07/01/2024 | $12.06 | $11.99 (-0.58%) | $12.37 | $11.90 | 421,212 | $1.33 B |