5 DAY PERFORMANCE
+0.75%
1 MONTH PERFORMANCE
+9.62%
3 MONTH PERFORMANCE
+29.83%
6 MONTH PERFORMANCE
+109.83%
YEAR-TO-DATE PERFORMANCE
+1.97%
1 YEAR PERFORMANCE
+19.88%
Sigma Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $13.16 | $13.45 (2.2%) | $13.52 | $12.40 | 1.51 M | $1.50 B |
| 02/17/2026 | $13.06 | $12.83 (-1.76%) | $13.18 | $12.25 | 1.57 M | $1.43 B |
| 02/13/2026 | $13.41 | $13.35 (-0.45%) | $13.60 | $12.68 | 2.39 M | $1.49 B |
| 02/12/2026 | $13.23 | $13.19 (-0.3%) | $13.72 | $12.73 | 2.35 M | $1.47 B |
| 02/11/2026 | $12.61 | $13.63 (8.09%) | $13.75 | $12.35 | 3.70 M | $1.52 B |
| 02/10/2026 | $11.95 | $11.59 (-3.01%) | $11.95 | $11.55 | 1.79 M | $1.29 B |
| 02/09/2026 | $12.14 | $12.03 (-0.91%) | $12.47 | $11.70 | 2.01 M | $1.34 B |
| 02/06/2026 | $12.00 | $12.22 (1.83%) | $12.44 | $11.80 | 2.15 M | $1.36 B |
| 02/05/2026 | $11.15 | $11.46 (2.78%) | $11.89 | $10.92 | 3.19 M | $1.28 B |
| 02/04/2026 | $11.95 | $12.30 (2.93%) | $13.14 | $11.90 | 4.77 M | $1.37 B |
| 02/03/2026 | $11.50 | $12.02 (4.52%) | $12.53 | $11.21 | 7.63 M | $1.34 B |
| 02/02/2026 | $11.47 | $10.80 (-5.84%) | $11.64 | $10.71 | 3.54 M | $1.20 B |
| 01/30/2026 | $11.83 | $10.78 (-8.88%) | $12.60 | $10.65 | 4.18 M | $1.20 B |
| 01/29/2026 | $13.03 | $12.71 (-2.46%) | $13.03 | $11.66 | 3.78 M | $1.41 B |
| 01/28/2026 | $13.62 | $13.06 (-4.11%) | $13.78 | $12.32 | 3.74 M | $1.45 B |
| 01/27/2026 | $13.41 | $13.57 (1.19%) | $13.80 | $12.82 | 2.13 M | $1.51 B |
| 01/26/2026 | $14.66 | $13.31 (-9.21%) | $14.78 | $13.20 | 3.71 M | $1.48 B |
| 01/23/2026 | $14.45 | $14.74 (2.01%) | $15.14 | $14.11 | 7.58 M | $1.64 B |
| 01/22/2026 | $12.46 | $12.54 (0.64%) | $13.02 | $11.89 | 4.35 M | $1.40 B |
| 01/21/2026 | $13.78 | $12.55 (-8.93%) | $13.80 | $12.27 | 5.46 M | $1.40 B |
| 01/20/2026 | $12.19 | $13.47 (10.5%) | $13.80 | $12.01 | 6.09 M | $1.50 B |
| 01/16/2026 | $12.81 | $12.27 (-4.22%) | $13.25 | $11.31 | 13.06 M | $1.37 B |
| 01/15/2026 | $16.15 | $14.25 (-11.76%) | $16.49 | $13.88 | 7.10 M | $1.59 B |
| 01/14/2026 | $14.95 | $16.59 (10.97%) | $16.87 | $14.55 | 3.84 M | $1.85 B |
| 01/13/2026 | $16.20 | $15.55 (-4.01%) | $16.26 | $15.08 | 8.67 M | $1.73 B |
| 01/12/2026 | $14.41 | $15.66 (8.67%) | $15.95 | $14.04 | 5.53 M | $1.74 B |
| 01/09/2026 | $13.75 | $13.51 (-1.75%) | $14.36 | $12.83 | 5.56 M | $1.50 B |
| 01/08/2026 | $14.72 | $13.30 (-9.65%) | $14.98 | $13.08 | 6.37 M | $1.48 B |
| 01/07/2026 | $15.95 | $15.66 (-1.82%) | $16.50 | $15.32 | 4.62 M | $1.74 B |
| 01/06/2026 | $15.68 | $16.23 (3.51%) | $16.60 | $15.63 | 3.79 M | $1.81 B |
| 01/05/2026 | $14.35 | $15.20 (5.92%) | $15.53 | $13.60 | 4.59 M | $1.69 B |
| 01/02/2026 | $13.56 | $14.21 (4.79%) | $14.25 | $13.30 | 2.16 M | $1.58 B |
| 12/31/2025 | $13.28 | $13.19 (-0.68%) | $13.77 | $13.01 | 1.36 M | $1.47 B |
| 12/30/2025 | $13.71 | $13.49 (-1.6%) | $14.19 | $13.32 | 4.70 M | $1.50 B |
| 12/29/2025 | $13.39 | $13.23 (-1.19%) | $13.70 | $12.74 | 3.13 M | $1.47 B |
| 12/26/2025 | $14.47 | $14.50 (0.21%) | $14.63 | $13.83 | 4.26 M | $1.61 B |
| 12/24/2025 | $13.47 | $13.51 (0.3%) | $13.90 | $12.88 | 1.72 M | $1.50 B |
| 12/23/2025 | $13.94 | $13.49 (-3.23%) | $14.47 | $13.10 | 4.40 M | $1.50 B |
| 12/22/2025 | $12.77 | $13.50 (5.72%) | $14.25 | $12.70 | 5.34 M | $1.50 B |
| 12/19/2025 | $11.98 | $12.19 (1.75%) | $13.18 | $11.80 | 8.86 M | $1.36 B |
| 12/18/2025 | $10.61 | $11.61 (9.43%) | $11.73 | $10.41 | 3.25 M | $1.29 B |
| 12/17/2025 | $11.14 | $10.68 (-4.13%) | $12.16 | $10.61 | 5.94 M | $1.19 B |
| 12/16/2025 | $10.17 | $10.23 (0.59%) | $10.33 | $9.72 | 2.99 M | $1.14 B |
| 12/15/2025 | $11.16 | $10.33 (-7.44%) | $11.28 | $9.93 | 3.54 M | $1.15 B |
| 12/12/2025 | $11.67 | $10.93 (-6.34%) | $11.93 | $10.61 | 2.83 M | $1.22 B |
| 12/11/2025 | $11.50 | $11.70 (1.74%) | $11.77 | $10.66 | 3.56 M | $1.30 B |
| 12/10/2025 | $12.01 | $11.56 (-3.75%) | $12.36 | $11.53 | 3.71 M | $1.29 B |
| 12/09/2025 | $10.14 | $11.97 (18.05%) | $12.30 | $9.99 | 6.54 M | $1.33 B |
| 12/08/2025 | $9.74 | $10.57 (8.52%) | $11.06 | $9.72 | 6.08 M | $1.18 B |
| 12/05/2025 | $10.27 | $9.43 (-8.18%) | $10.39 | $9.37 | 3.28 M | $1.05 B |
| 12/04/2025 | $9.86 | $9.98 (1.22%) | $10.34 | $9.47 | 3.00 M | $1.11 B |
| 12/03/2025 | $10.17 | $10.03 (-1.38%) | $10.25 | $9.62 | 3.73 M | $1.12 B |
| 12/02/2025 | $11.35 | $10.53 (-7.22%) | $11.45 | $9.91 | 4.76 M | $1.17 B |
| 12/01/2025 | $11.33 | $11.53 (1.77%) | $11.65 | $10.89 | 5.06 M | $1.28 B |
| 11/28/2025 | $10.69 | $11.31 (5.8%) | $11.57 | $10.30 | 4.07 M | $1.26 B |
| 11/26/2025 | $9.89 | $10.61 (7.28%) | $10.85 | $9.47 | 5.20 M | $1.18 B |
| 11/25/2025 | $10.60 | $9.84 (-7.17%) | $11.54 | $9.76 | 8.02 M | $1.10 B |
| 11/24/2025 | $9.54 | $9.99 (4.72%) | $10.29 | $9.09 | 6.55 M | $1.11 B |
| 11/21/2025 | $9.13 | $9.85 (7.89%) | $9.95 | $8.83 | 13.08 M | $1.10 B |
| 11/20/2025 | $10.84 | $9.40 (-13.28%) | $11.72 | $9.32 | 13.84 M | $1.05 B |
| 11/19/2025 | $8.90 | $10.36 (16.4%) | $10.92 | $8.87 | 39.69 M | $1.15 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.
