5 DAY PERFORMANCE
-4.58%
1 MONTH PERFORMANCE
-20.93%
3 MONTH PERFORMANCE
-3.33%
6 MONTH PERFORMANCE
-11.33%
YEAR-TO-DATE PERFORMANCE
-65.02%
1 YEAR PERFORMANCE
-66.36%
Sigma Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $10.81 | $11.01 (1.85%) | $11.30 | $10.80 | 502,367 | $1.22 B |
| 12/19/2024 | $10.89 | $10.90 (0.09%) | $11.19 | $10.58 | 745,400 | $1.20 B |
| 12/18/2024 | $11.42 | $10.88 (-4.73%) | $11.58 | $10.83 | 886,700 | $1.20 B |
| 12/17/2024 | $11.43 | $11.56 (1.14%) | $11.70 | $11.13 | 778,424 | $1.28 B |
| 12/16/2024 | $11.85 | $11.61 (-2.03%) | $12.05 | $11.46 | 814,000 | $1.28 B |
| 12/13/2024 | $12.37 | $11.95 (-3.4%) | $12.37 | $11.58 | 649,600 | $1.32 B |
| 12/12/2024 | $12.00 | $12.18 (1.5%) | $12.34 | $11.80 | 551,711 | $1.35 B |
| 12/11/2024 | $12.83 | $12.18 (-5.07%) | $13.16 | $12.16 | 744,200 | $1.35 B |
| 12/10/2024 | $12.34 | $12.42 (0.65%) | $12.50 | $11.83 | 791,800 | $1.37 B |
| 12/09/2024 | $12.00 | $12.31 (2.58%) | $12.93 | $12.00 | 805,518 | $1.36 B |
| 12/06/2024 | $12.32 | $11.84 (-3.9%) | $12.37 | $11.76 | 740,600 | $1.31 B |
| 12/05/2024 | $12.69 | $12.09 (-4.73%) | $12.84 | $11.93 | 1.07 M | $1.34 B |
| 12/04/2024 | $13.12 | $12.66 (-3.51%) | $13.22 | $12.50 | 827,917 | $1.40 B |
| 12/03/2024 | $13.43 | $13.17 (-1.94%) | $13.43 | $13.08 | 543,200 | $1.46 B |
| 12/02/2024 | $13.65 | $13.45 (-1.47%) | $13.85 | $13.17 | 838,859 | $1.49 B |
| 11/29/2024 | $13.88 | $13.76 (-0.86%) | $14.00 | $13.62 | 498,300 | $1.52 B |
| 11/27/2024 | $13.71 | $13.89 (1.31%) | $14.00 | $13.70 | 414,647 | $1.54 B |
| 11/26/2024 | $14.15 | $13.70 (-3.18%) | $14.22 | $13.68 | 394,500 | $1.51 B |
| 11/25/2024 | $13.98 | $14.25 (1.93%) | $14.42 | $13.62 | 1.79 M | $1.58 B |
| 11/22/2024 | $14.63 | $13.95 (-4.65%) | $14.69 | $13.65 | 601,425 | $1.54 B |
| 11/21/2024 | $14.08 | $14.65 (4.05%) | $14.71 | $13.89 | 647,303 | $1.62 B |
| 11/20/2024 | $14.01 | $14.46 (3.21%) | $14.55 | $13.66 | 578,842 | $1.60 B |
| 11/19/2024 | $13.89 | $13.88 (-0.07%) | $14.21 | $13.28 | 645,413 | $1.53 B |
| 11/18/2024 | $12.68 | $13.51 (6.55%) | $13.56 | $12.66 | 674,253 | $1.49 B |
| 11/15/2024 | $12.90 | $12.94 (0.31%) | $13.02 | $11.39 | 2.34 M | $1.43 B |
| 11/14/2024 | $14.37 | $13.15 (-8.49%) | $14.77 | $13.02 | 744,429 | $1.45 B |
| 11/13/2024 | $13.81 | $14.44 (4.56%) | $14.76 | $13.81 | 1.27 M | $1.60 B |
| 11/12/2024 | $13.49 | $13.59 (0.74%) | $13.99 | $13.22 | 740,382 | $1.50 B |
| 11/11/2024 | $12.67 | $13.65 (7.73%) | $13.67 | $12.58 | 685,823 | $1.51 B |
| 11/08/2024 | $12.57 | $12.68 (0.88%) | $12.94 | $12.41 | 439,545 | $1.40 B |
| 11/07/2024 | $13.16 | $12.98 (-1.37%) | $13.66 | $12.96 | 479,336 | $1.43 B |
| 11/06/2024 | $13.10 | $13.23 (0.99%) | $13.50 | $12.24 | 854,510 | $1.46 B |
| 11/05/2024 | $13.93 | $13.33 (-4.31%) | $14.02 | $13.30 | 701,907 | $1.47 B |
| 11/04/2024 | $13.69 | $13.82 (0.95%) | $14.23 | $13.51 | 731,900 | $1.53 B |
| 11/01/2024 | $13.79 | $13.77 (-0.15%) | $14.39 | $13.48 | 527,044 | $1.52 B |
| 10/31/2024 | $14.07 | $13.58 (-3.48%) | $14.41 | $13.47 | 794,300 | $1.50 B |
| 10/30/2024 | $14.82 | $14.15 (-4.52%) | $14.85 | $14.03 | 581,100 | $1.56 B |
| 10/29/2024 | $14.95 | $14.60 (-2.34%) | $15.56 | $14.50 | 829,335 | $1.61 B |
| 10/28/2024 | $14.24 | $14.86 (4.35%) | $15.21 | $14.24 | 947,255 | $1.64 B |
| 10/25/2024 | $14.75 | $14.19 (-3.8%) | $14.98 | $14.18 | 646,715 | $1.57 B |
| 10/24/2024 | $14.51 | $14.61 (0.69%) | $14.82 | $13.95 | 573,224 | $1.61 B |
| 10/23/2024 | $14.29 | $14.21 (-0.56%) | $14.78 | $13.96 | 837,432 | $1.57 B |
| 10/22/2024 | $13.19 | $14.59 (10.61%) | $14.66 | $13.19 | 985,229 | $1.61 B |
| 10/21/2024 | $14.10 | $13.41 (-4.89%) | $14.15 | $13.19 | 713,132 | $1.48 B |
| 10/18/2024 | $13.61 | $14.03 (3.09%) | $14.26 | $13.61 | 839,600 | $1.55 B |
| 10/17/2024 | $13.99 | $13.57 (-3%) | $13.99 | $13.36 | 662,133 | $1.50 B |
| 10/16/2024 | $13.25 | $13.77 (3.92%) | $14.13 | $13.18 | 1.34 M | $1.52 B |
| 10/15/2024 | $13.12 | $13.03 (-0.69%) | $13.35 | $12.86 | 851,037 | $1.44 B |
| 10/14/2024 | $13.40 | $13.35 (-0.37%) | $13.60 | $12.96 | 1.09 M | $1.48 B |
| 10/11/2024 | $13.55 | $13.52 (-0.22%) | $13.80 | $13.40 | 697,560 | $1.49 B |
| 10/10/2024 | $14.00 | $13.58 (-3%) | $14.00 | $13.43 | 454,500 | $1.50 B |
| 10/09/2024 | $13.67 | $13.87 (1.46%) | $15.09 | $13.60 | 1.47 M | $1.53 B |
| 10/08/2024 | $13.24 | $13.20 (-0.3%) | $13.40 | $12.93 | 498,291 | $1.46 B |
| 10/07/2024 | $13.48 | $13.62 (1.04%) | $14.19 | $13.21 | 1.09 M | $1.51 B |
| 10/04/2024 | $12.97 | $13.07 (0.77%) | $13.41 | $12.88 | 513,741 | $1.44 B |
| 10/03/2024 | $13.00 | $12.95 (-0.38%) | $13.04 | $12.35 | 651,102 | $1.43 B |
| 10/02/2024 | $13.20 | $13.13 (-0.53%) | $13.56 | $12.93 | 632,704 | $1.45 B |
| 10/01/2024 | $12.42 | $13.20 (6.28%) | $13.32 | $12.29 | 992,424 | $1.46 B |
| 09/30/2024 | $12.59 | $12.36 (-1.83%) | $12.94 | $12.23 | 817,896 | $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 |