-
5 DAY PERFORMANCE
+9.89% -
1 MONTH PERFORMANCE
+6.04% -
3 MONTH PERFORMANCE
+24.96% -
6 MONTH PERFORMANCE
-17.71% -
YEAR-TO-DATE PERFORMANCE
-54.90% -
1 YEAR PERFORMANCE
-50.44%
Sigma Lithium Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $14.08 | $14.18 (0.71%) | $14.34 | $13.89 | 73,777 | |
| 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 |
| 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 |