Sigma Lithium CorporationSGMLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.81 | $13.25 | $11.31 | $12.27 | 12.99M |
| 1/15/2026 | $16.15 | $16.49 | $13.88 | $14.25 | 7.10M |
| 1/14/2026 | $14.95 | $16.87 | $14.55 | $16.59 | 3.84M |
| 1/13/2026 | $16.20 | $16.26 | $15.08 | $15.55 | 8.67M |
| 1/12/2026 | $14.41 | $15.95 | $14.04 | $15.66 | 5.53M |
| 1/9/2026 | $13.75 | $14.36 | $12.83 | $13.51 | 5.56M |
| 1/8/2026 | $14.72 | $14.98 | $13.08 | $13.30 | 6.37M |
| 1/7/2026 | $15.95 | $16.50 | $15.32 | $15.66 | 4.62M |
| 1/6/2026 | $15.68 | $16.60 | $15.63 | $16.23 | 3.79M |
| 1/5/2026 | $14.35 | $15.53 | $13.60 | $15.20 | 4.59M |
| 1/2/2026 | $13.56 | $14.25 | $13.30 | $14.21 | 2.16M |
| 12/31/2025 | $13.28 | $13.77 | $13.01 | $13.19 | 1.36M |
| 12/30/2025 | $13.71 | $14.19 | $13.32 | $13.49 | 4.70M |
| 12/29/2025 | $13.39 | $13.70 | $12.74 | $13.23 | 3.13M |
| 12/26/2025 | $14.47 | $14.63 | $13.83 | $14.50 | 4.26M |
| 12/24/2025 | $13.47 | $13.90 | $12.88 | $13.51 | 1.72M |
| 12/23/2025 | $13.94 | $14.47 | $13.10 | $13.49 | 4.40M |
| 12/22/2025 | $12.77 | $14.25 | $12.70 | $13.50 | 5.34M |
| 12/19/2025 | $11.98 | $13.18 | $11.80 | $12.19 | 8.86M |
| 12/18/2025 | $10.61 | $11.73 | $10.41 | $11.61 | 3.25M |
| 12/17/2025 | $11.14 | $12.16 | $10.61 | $10.68 | 5.94M |
| 12/16/2025 | $10.17 | $10.33 | $9.72 | $10.23 | 2.99M |
| 12/15/2025 | $11.16 | $11.28 | $9.93 | $10.33 | 3.54M |
| 12/12/2025 | $11.67 | $11.93 | $10.61 | $10.93 | 2.83M |
| 12/11/2025 | $11.50 | $11.77 | $10.66 | $11.70 | 3.56M |
| 12/10/2025 | $12.01 | $12.36 | $11.53 | $11.56 | 3.71M |
| 12/9/2025 | $10.14 | $12.30 | $9.99 | $11.97 | 6.54M |
| 12/8/2025 | $9.74 | $11.06 | $9.72 | $10.57 | 6.08M |
| 12/5/2025 | $10.27 | $10.39 | $9.37 | $9.43 | 3.28M |
| 12/4/2025 | $9.86 | $10.34 | $9.47 | $9.98 | 3.00M |
| 12/3/2025 | $10.17 | $10.25 | $9.62 | $10.03 | 3.73M |
| 12/2/2025 | $11.35 | $11.45 | $9.91 | $10.53 | 4.76M |
| 12/1/2025 | $11.33 | $11.65 | $10.89 | $11.53 | 5.06M |
| 11/28/2025 | $10.69 | $11.57 | $10.30 | $11.31 | 4.07M |
| 11/26/2025 | $9.89 | $10.85 | $9.47 | $10.61 | 5.20M |
| 11/25/2025 | $10.60 | $11.54 | $9.76 | $9.84 | 8.02M |
| 11/24/2025 | $9.54 | $10.29 | $9.09 | $9.99 | 6.55M |
| 11/21/2025 | $9.13 | $9.95 | $8.83 | $9.85 | 13.08M |
| 11/20/2025 | $10.84 | $11.72 | $9.32 | $9.40 | 13.84M |
| 11/19/2025 | $8.90 | $10.92 | $8.87 | $10.36 | 39.69M |
| 11/18/2025 | $7.56 | $8.49 | $7.50 | $7.77 | 8.23M |
| 11/17/2025 | $8.21 | $8.52 | $6.86 | $8.02 | 44.75M |
| 11/14/2025 | $5.66 | $6.55 | $5.29 | $6.06 | 8.30M |
| 11/13/2025 | $6.05 | $6.42 | $5.68 | $5.90 | 4.18M |
| 11/12/2025 | $5.90 | $6.02 | $5.72 | $5.84 | 3.51M |
| 11/11/2025 | $5.91 | $6.06 | $5.78 | $5.86 | 2.69M |
| 11/10/2025 | $5.56 | $6.10 | $5.40 | $6.02 | 5.16M |
| 11/7/2025 | $4.89 | $5.56 | $4.81 | $5.32 | 4.67M |
| 11/6/2025 | $5.16 | $5.17 | $4.83 | $5.07 | 2.67M |
| 11/5/2025 | $4.75 | $5.23 | $4.73 | $5.16 | 4.01M |
| 11/4/2025 | $4.96 | $5.19 | $4.67 | $4.68 | 5.07M |
| 11/3/2025 | $6.68 | $6.95 | $4.62 | $5.36 | 14.44M |
| 10/31/2025 | $6.34 | $6.55 | $6.06 | $6.49 | 4.37M |
| 10/30/2025 | $5.68 | $6.40 | $5.55 | $6.32 | 5.92M |
| 10/29/2025 | $5.57 | $5.79 | $5.55 | $5.74 | 3.95M |
| 10/28/2025 | $5.63 | $5.76 | $5.41 | $5.57 | 3.54M |
| 10/27/2025 | $6.06 | $6.18 | $5.57 | $5.62 | 6.39M |
| 10/24/2025 | $6.01 | $6.46 | $5.96 | $6.02 | 5.97M |
| 10/23/2025 | $6.01 | $6.36 | $6.01 | $6.11 | 3.81M |
| 10/22/2025 | $6.12 | $6.24 | $5.75 | $5.87 | 4.35M |
| 10/21/2025 | $6.70 | $6.70 | $6.27 | $6.32 | 3.27M |
| 10/20/2025 | $6.41 | $7.25 | $6.38 | $6.84 | 5.89M |