5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
-28.40%
3 MONTH PERFORMANCE
-49.57%
6 MONTH PERFORMANCE
-58.60%
YEAR-TO-DATE PERFORMANCE
-47.42%
1 YEAR PERFORMANCE
-63.63%
Sigma Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/11/2025 | $8.10 | $8.12 (0.25%) | $8.36 | $7.76 | 535.70 K | $948.33 M |
| 04/10/2025 | $8.45 | $7.94 (-6.04%) | $8.56 | $7.74 | 839.22 K | $927.31 M |
| 04/09/2025 | $7.45 | $8.60 (15.44%) | $8.82 | $7.05 | 2.19 M | $1.00 B |
| 04/08/2025 | $8.31 | $7.32 (-11.91%) | $8.42 | $7.17 | 819.42 K | $854.90 M |
| 04/07/2025 | $7.21 | $7.83 (8.6%) | $8.04 | $7.08 | 1.61 M | $914.47 M |
| 04/04/2025 | $8.62 | $7.63 (-11.48%) | $8.62 | $7.43 | 1.99 M | $891.11 M |
| 04/03/2025 | $9.68 | $8.94 (-7.64%) | $9.72 | $8.93 | 763.25 K | $1.04 B |
| 04/02/2025 | $10.05 | $9.92 (-1.29%) | $10.12 | $9.49 | 1.34 M | $1.16 B |
| 04/01/2025 | $10.36 | $10.15 (-2.03%) | $10.48 | $10.07 | 754.47 K | $1.19 B |
| 03/31/2025 | $11.10 | $10.40 (-6.31%) | $11.33 | $10.29 | 902.78 K | $1.21 B |
| 03/28/2025 | $11.50 | $11.50 (0%) | $11.78 | $11.34 | 564.80 K | $1.34 B |
| 03/27/2025 | $11.35 | $11.54 (1.67%) | $11.75 | $11.29 | 271.21 K | $1.35 B |
| 03/26/2025 | $11.77 | $11.52 (-2.12%) | $11.77 | $11.27 | 251.92 K | $1.35 B |
| 03/25/2025 | $11.66 | $11.70 (0.34%) | $11.91 | $11.61 | 375.53 K | $1.37 B |
| 03/24/2025 | $11.74 | $11.65 (-0.77%) | $12.01 | $11.65 | 339.60 K | $1.36 B |
| 03/21/2025 | $11.44 | $11.68 (2.1%) | $11.72 | $11.27 | 774.66 K | $1.36 B |
| 03/20/2025 | $11.92 | $11.63 (-2.43%) | $11.97 | $11.57 | 298.18 K | $1.36 B |
| 03/19/2025 | $12.28 | $12.13 (-1.22%) | $12.30 | $11.90 | 502.90 K | $1.42 B |
| 03/18/2025 | $12.10 | $12.21 (0.91%) | $12.34 | $11.89 | 668.51 K | $1.43 B |
| 03/17/2025 | $11.57 | $12.14 (4.93%) | $12.27 | $11.57 | 980.53 K | $1.42 B |
| 03/14/2025 | $10.94 | $11.45 (4.66%) | $11.53 | $10.86 | 369.40 K | $1.34 B |
| 03/13/2025 | $10.66 | $10.75 (0.84%) | $11.01 | $10.66 | 350.00 K | $1.26 B |
| 03/12/2025 | $10.66 | $10.65 (-0.09%) | $10.86 | $10.51 | 639.30 K | $1.24 B |
| 03/11/2025 | $10.97 | $10.66 (-2.83%) | $11.07 | $10.61 | 799.05 K | $1.24 B |
| 03/10/2025 | $11.58 | $10.93 (-5.61%) | $11.71 | $10.74 | 984.37 K | $1.28 B |
| 03/07/2025 | $11.80 | $11.74 (-0.51%) | $12.00 | $11.64 | 459.46 K | $1.37 B |
| 03/06/2025 | $12.13 | $12.02 (-0.91%) | $12.24 | $11.67 | 665.01 K | $1.40 B |
| 03/05/2025 | $11.27 | $12.20 (8.25%) | $12.34 | $11.26 | 934.05 K | $1.42 B |
| 03/04/2025 | $10.99 | $11.27 (2.55%) | $11.53 | $10.64 | 630.24 K | $1.32 B |
| 03/03/2025 | $11.42 | $11.11 (-2.71%) | $11.54 | $10.96 | 390.48 K | $1.30 B |
| 02/28/2025 | $11.50 | $11.31 (-1.65%) | $11.60 | $11.12 | 410.65 K | $1.32 B |
| 02/27/2025 | $11.80 | $11.67 (-1.1%) | $12.12 | $11.53 | 624.52 K | $1.36 B |
| 02/26/2025 | $11.87 | $11.75 (-1.01%) | $12.19 | $11.52 | 658.83 K | $1.37 B |
| 02/25/2025 | $11.43 | $11.70 (2.36%) | $11.80 | $11.39 | 714.80 K | $1.37 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.
