5 DAY PERFORMANCE
-9.24%
1 MONTH PERFORMANCE
+19.88%
3 MONTH PERFORMANCE
+21.56%
6 MONTH PERFORMANCE
-45.18%
YEAR-TO-DATE PERFORMANCE
-45.72%
1 YEAR PERFORMANCE
-37.86%
Sigma Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/03/2025 | $6.08 | $6.08 (0%) | $6.22 | $5.90 | 1.81 M | $678.25 M |
| 09/02/2025 | $6.58 | $6.03 (-8.36%) | $6.58 | $6.03 | 2.05 M | $671.02 M |
| 08/29/2025 | $6.62 | $6.71 (1.36%) | $6.72 | $6.48 | 1.59 M | $746.69 M |
| 08/28/2025 | $6.65 | $6.49 (-2.41%) | $6.70 | $6.40 | 1.75 M | $722.21 M |
| 08/27/2025 | $5.98 | $6.71 (12.21%) | $6.94 | $5.97 | 4.20 M | $746.69 M |
| 08/26/2025 | $6.43 | $6.02 (-6.38%) | $6.48 | $5.92 | 1.78 M | $669.91 M |
| 08/25/2025 | $6.15 | $6.15 (0%) | $6.54 | $6.02 | 1.96 M | $684.37 M |
| 08/22/2025 | $5.90 | $6.12 (3.73%) | $6.24 | $5.80 | 2.34 M | $681.03 M |
| 08/21/2025 | $5.90 | $5.95 (0.85%) | $6.05 | $5.80 | 1.83 M | $662.12 M |
| 08/20/2025 | $6.21 | $5.94 (-4.35%) | $6.22 | $5.82 | 2.97 M | $660.99 M |
| 08/19/2025 | $6.45 | $6.41 (-0.62%) | $6.61 | $6.06 | 2.80 M | $713.30 M |
| 08/18/2025 | $6.55 | $6.45 (-1.53%) | $6.91 | $6.28 | 3.44 M | $717.75 M |
| 08/15/2025 | $5.77 | $6.40 (10.92%) | $7.39 | $5.77 | 11.26 M | $712.18 M |
| 08/14/2025 | $5.79 | $5.65 (-2.42%) | $5.99 | $5.54 | 3.05 M | $628.72 M |
| 08/13/2025 | $6.51 | $5.86 (-9.98%) | $6.59 | $5.86 | 3.46 M | $652.09 M |
| 08/12/2025 | $6.51 | $6.22 (-4.45%) | $6.61 | $6.16 | 3.88 M | $692.15 M |
| 08/11/2025 | $6.49 | $6.68 (2.93%) | $6.88 | $6.16 | 7.31 M | $743.34 M |
| 08/08/2025 | $5.37 | $5.44 (1.3%) | $5.54 | $5.21 | 4.40 M | $605.36 M |
| 08/07/2025 | $5.12 | $5.20 (1.56%) | $5.43 | $5.01 | 4.02 M | $578.65 M |
| 08/06/2025 | $5.21 | $4.99 (-4.22%) | $5.21 | $4.93 | 1.70 M | $555.28 M |
| 08/05/2025 | $5.15 | $5.09 (-1.17%) | $5.18 | $5.01 | 2.40 M | $566.41 M |
| 08/04/2025 | $5.14 | $5.08 (-1.17%) | $5.27 | $5.06 | 2.17 M | $565.29 M |
| 08/01/2025 | $4.86 | $5.08 (4.53%) | $5.19 | $4.86 | 1.56 M | $565.29 M |
| 07/31/2025 | $5.45 | $5.19 (-4.77%) | $5.52 | $5.15 | 2.06 M | $577.54 M |
| 07/30/2025 | $6.00 | $5.51 (-8.17%) | $6.01 | $5.45 | 3.31 M | $613.14 M |
| 07/29/2025 | $6.31 | $5.99 (-5.07%) | $6.33 | $5.95 | 2.21 M | $666.56 M |
| 07/28/2025 | $6.93 | $6.55 (-5.48%) | $6.97 | $6.35 | 2.58 M | $728.87 M |
| 07/25/2025 | $7.26 | $7.12 (-1.93%) | $7.46 | $6.95 | 2.51 M | $792.30 M |
| 07/24/2025 | $7.03 | $7.22 (2.7%) | $7.58 | $6.89 | 4.56 M | $803.43 M |
| 07/23/2025 | $7.05 | $6.81 (-3.4%) | $7.16 | $6.61 | 2.32 M | $757.81 M |
| 07/22/2025 | $6.94 | $7.12 (2.59%) | $7.34 | $6.78 | 2.48 M | $792.30 M |
| 07/21/2025 | $6.84 | $6.74 (-1.46%) | $7.13 | $6.70 | 2.93 M | $750.02 M |
| 07/18/2025 | $6.87 | $6.65 (-3.2%) | $7.00 | $6.56 | 2.81 M | $740.00 M |
| 07/17/2025 | $6.28 | $6.65 (5.89%) | $6.86 | $6.25 | 2.86 M | $740.00 M |
| 07/16/2025 | $6.18 | $6.12 (-0.97%) | $6.35 | $5.99 | 2.79 M | $681.02 M |
| 07/15/2025 | $6.10 | $6.06 (-0.66%) | $6.21 | $5.84 | 2.14 M | $674.35 M |
| 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 |
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.
