Sigma Lithium Corporation (BVMF:S2GM34)
Brazil
· Delayed Price · Currency is BRL 17.09
-1.00 (-5.53%)
At close: Dec 5, 2025
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.09 | 18.11 | 17.09 | 17.09 | 17.09 | -5.53% | 20,749 |
| Dec 4, 2025 | 17.70 | 18.18 | 16.70 | 18.09 | 18.09 | 3.37% | 32,418 |
| Dec 3, 2025 | 18.46 | 18.46 | 17.05 | 17.50 | 17.50 | -7.21% | 47,538 |
| Dec 2, 2025 | 20.59 | 20.74 | 17.71 | 18.86 | 18.86 | -8.40% | 137,018 |
| Dec 1, 2025 | 20.33 | 20.67 | 19.38 | 20.59 | 20.59 | 2.44% | 50,181 |
| Nov 28, 2025 | 18.39 | 20.52 | 18.39 | 20.10 | 20.10 | 10.74% | 101,493 |
| Nov 27, 2025 | 18.84 | 18.84 | 18.02 | 18.15 | 18.15 | -1.73% | 15,595 |
| Nov 26, 2025 | 17.93 | 19.24 | 16.93 | 18.47 | 18.47 | 5.00% | 104,221 |
| Nov 25, 2025 | 18.73 | 20.30 | 17.53 | 17.59 | 17.59 | -2.06% | 122,427 |
| Nov 24, 2025 | 17.84 | 18.43 | 16.38 | 17.96 | 17.96 | 0.96% | 115,926 |
| Nov 21, 2025 | 16.99 | 17.84 | 15.89 | 17.79 | 17.79 | -3.37% | 123,520 |
| Nov 19, 2025 | 16.23 | 19.34 | 15.12 | 18.41 | 18.41 | 33.50% | 372,836 |
| Nov 18, 2025 | 13.99 | 14.83 | 13.40 | 13.79 | 13.79 | -1.50% | 205,962 |
| Nov 17, 2025 | 14.89 | 16.30 | 12.00 | 14.00 | 14.00 | 30.96% | 679,287 |
| Nov 14, 2025 | 10.49 | 11.45 | 9.49 | 10.69 | 10.69 | 1.91% | 453,837 |
| Nov 13, 2025 | 10.76 | 11.22 | 10.03 | 10.49 | 10.49 | 1.94% | 388,673 |
| Nov 12, 2025 | 10.20 | 10.59 | 10.09 | 10.29 | 10.29 | 0.88% | 279,072 |
| Nov 11, 2025 | 10.39 | 10.61 | 10.13 | 10.20 | 10.20 | -2.30% | 275,620 |
| Nov 10, 2025 | 9.70 | 10.74 | 9.64 | 10.44 | 10.44 | 9.43% | 281,839 |
| Nov 7, 2025 | 9.01 | 9.83 | 8.60 | 9.54 | 9.54 | 5.41% | 172,150 |
| Nov 6, 2025 | 9.25 | 9.36 | 8.68 | 9.05 | 9.05 | -1.09% | 104,196 |
| Nov 5, 2025 | 9.04 | 9.32 | 8.55 | 9.15 | 9.15 | 7.14% | 220,162 |
| Nov 4, 2025 | 9.75 | 9.75 | 8.51 | 8.54 | 8.54 | -12.50% | 551,529 |
| Nov 3, 2025 | 11.36 | 12.31 | 8.31 | 9.76 | 9.76 | -15.86% | 1,061,138 |
| Oct 31, 2025 | 11.40 | 11.69 | 10.89 | 11.60 | 11.60 | 1.75% | 101,202 |
| Oct 30, 2025 | 10.26 | 11.42 | 10.00 | 11.40 | 11.40 | 11.44% | 314,972 |
| Oct 29, 2025 | 10.16 | 10.27 | 9.90 | 10.23 | 10.23 | 2.40% | 47,132 |
| Oct 28, 2025 | 10.59 | 10.59 | 9.74 | 9.99 | 9.99 | -0.70% | 109,390 |
| Oct 27, 2025 | 11.35 | 11.35 | 10.02 | 10.06 | 10.06 | -6.42% | 247,381 |
| Oct 24, 2025 | 10.98 | 11.55 | 10.48 | 10.75 | 10.75 | -1.83% | 107,065 |
| Oct 23, 2025 | 10.84 | 11.37 | 10.83 | 10.95 | 10.95 | 3.20% | 46,093 |
| Oct 22, 2025 | 11.51 | 11.51 | 10.40 | 10.61 | 10.61 | -7.66% | 185,147 |
| Oct 21, 2025 | 12.24 | 12.24 | 11.31 | 11.49 | 11.49 | -6.20% | 141,580 |
| Oct 20, 2025 | 11.30 | 12.95 | 11.30 | 12.25 | 12.25 | 8.89% | 282,093 |
| Oct 17, 2025 | 12.30 | 12.30 | 11.20 | 11.25 | 11.25 | -8.69% | 157,163 |
| Oct 16, 2025 | 11.88 | 12.57 | 11.75 | 12.32 | 12.32 | 0.24% | 92,509 |
| Oct 15, 2025 | 12.33 | 12.85 | 11.54 | 12.29 | 12.29 | 5.40% | 112,464 |
| Oct 14, 2025 | 12.50 | 12.50 | 11.26 | 11.66 | 11.66 | -7.39% | 92,989 |
| Oct 13, 2025 | 12.06 | 12.85 | 11.49 | 12.59 | 12.59 | 9.76% | 74,809 |
| Oct 10, 2025 | 13.57 | 13.59 | 11.47 | 11.47 | 11.47 | -13.50% | 47,842 |
| Oct 9, 2025 | 13.06 | 14.20 | 12.97 | 13.26 | 13.26 | 4.00% | 89,286 |
| Oct 8, 2025 | 13.41 | 13.44 | 12.38 | 12.75 | 12.75 | -4.42% | 31,508 |
| Oct 7, 2025 | 13.80 | 14.20 | 12.85 | 13.34 | 13.34 | 0.30% | 55,363 |
| Oct 6, 2025 | 13.93 | 14.16 | 13.30 | 13.30 | 13.30 | 2.39% | 74,847 |
| Oct 3, 2025 | 12.15 | 13.60 | 12.13 | 12.99 | 12.99 | 7.27% | 150,425 |
| Oct 2, 2025 | 12.19 | 12.55 | 11.99 | 12.11 | 12.11 | 0.75% | 85,473 |
| Oct 1, 2025 | 11.90 | 12.35 | 11.45 | 12.02 | 12.02 | 4.70% | 74,093 |
| Sep 30, 2025 | 12.00 | 12.05 | 11.26 | 11.48 | 11.48 | -5.59% | 103,414 |
| Sep 29, 2025 | 12.54 | 12.91 | 12.13 | 12.16 | 12.16 | -2.01% | 75,793 |
| Sep 26, 2025 | 12.60 | 12.85 | 12.15 | 12.41 | 12.41 | -4.24% | 93,293 |
| Sep 25, 2025 | 11.64 | 13.10 | 11.26 | 12.96 | 12.96 | 12.50% | 151,530 |
| Sep 24, 2025 | 11.10 | 11.95 | 11.10 | 11.52 | 11.52 | 6.27% | 90,516 |
| Sep 23, 2025 | 11.20 | 11.20 | 10.73 | 10.84 | 10.84 | -2.25% | 55,930 |
| Sep 22, 2025 | 10.64 | 11.22 | 10.56 | 11.09 | 11.09 | 2.12% | 176,738 |
| Sep 19, 2025 | 10.66 | 11.50 | 10.20 | 10.86 | 10.86 | 2.94% | 86,528 |
| Sep 18, 2025 | 10.58 | 10.61 | 10.20 | 10.55 | 10.55 | 1.44% | 25,313 |
| Sep 17, 2025 | 10.59 | 10.75 | 10.21 | 10.40 | 10.40 | -1.14% | 15,704 |
| Sep 16, 2025 | 10.42 | 10.52 | 10.24 | 10.52 | 10.52 | 4.06% | 208,496 |
| Sep 15, 2025 | 9.89 | 10.40 | 9.88 | 10.11 | 10.11 | 4.44% | 345,551 |
| Sep 12, 2025 | 9.90 | 9.90 | 9.62 | 9.68 | 9.68 | -0.82% | 26,452 |
| Sep 11, 2025 | 10.00 | 10.00 | 9.65 | 9.76 | 9.76 | -2.59% | 187,139 |
| Sep 10, 2025 | 10.57 | 10.81 | 9.90 | 10.02 | 10.02 | -5.02% | 111,161 |
| Sep 9, 2025 | 10.80 | 10.80 | 10.42 | 10.55 | 10.55 | -3.83% | 78,132 |
| Sep 8, 2025 | 11.79 | 11.90 | 10.97 | 10.97 | 10.97 | -2.66% | 20,175 |
| Sep 5, 2025 | 11.10 | 11.84 | 11.10 | 11.27 | 11.27 | 2.92% | 117,997 |
| Sep 4, 2025 | 11.15 | 11.15 | 10.69 | 10.95 | 10.95 | -1.97% | 23,054 |
| Sep 3, 2025 | 11.32 | 11.32 | 10.78 | 11.17 | 11.17 | -0.36% | 21,360 |
| Sep 2, 2025 | 11.88 | 11.92 | 11.02 | 11.21 | 11.21 | -6.58% | 137,621 |
| Sep 1, 2025 | 11.80 | 12.20 | 11.80 | 12.00 | 12.00 | -0.17% | 10,646 |
| Aug 29, 2025 | 11.80 | 12.10 | 11.80 | 12.02 | 12.02 | 1.86% | 30,096 |
| Aug 28, 2025 | 12.19 | 12.24 | 11.54 | 11.80 | 11.80 | -2.07% | 83,372 |
| Aug 27, 2025 | 11.25 | 12.48 | 10.85 | 12.05 | 12.05 | 11.78% | 277,661 |
| Aug 26, 2025 | 11.55 | 11.60 | 10.78 | 10.78 | 10.78 | -3.06% | 92,778 |
| Aug 25, 2025 | 11.19 | 11.70 | 10.80 | 11.12 | 11.12 | 0.45% | 29,130 |
| Aug 22, 2025 | 11.21 | 11.21 | 10.65 | 11.07 | 11.07 | 3.94% | 123,564 |
| Aug 21, 2025 | 11.29 | 11.29 | 10.62 | 10.65 | 10.65 | -2.65% | 18,328 |
| Aug 20, 2025 | 11.89 | 11.89 | 10.63 | 10.94 | 10.94 | -7.05% | 47,966 |
| Aug 19, 2025 | 12.08 | 12.08 | 10.93 | 11.77 | 11.77 | 0.43% | 39,434 |
| Aug 18, 2025 | 11.74 | 12.40 | 11.58 | 11.72 | 11.72 | 1.91% | 125,053 |
| Aug 15, 2025 | 10.74 | 13.20 | 10.27 | 11.50 | 11.50 | 11.00% | 384,421 |
| Aug 14, 2025 | 10.63 | 10.79 | 10.09 | 10.36 | 10.36 | -2.54% | 12,240 |
| Aug 13, 2025 | 11.50 | 11.75 | 10.60 | 10.63 | 10.63 | -5.09% | 63,298 |
| Aug 12, 2025 | 12.18 | 12.18 | 11.10 | 11.20 | 11.20 | -7.05% | 156,476 |
| Aug 11, 2025 | 11.69 | 12.40 | 11.12 | 12.05 | 12.05 | 21.72% | 281,246 |
| Aug 8, 2025 | 9.55 | 9.95 | 9.45 | 9.90 | 9.90 | 3.88% | 189,295 |
| Aug 7, 2025 | 9.24 | 9.89 | 9.13 | 9.53 | 9.53 | 4.27% | 45,639 |
| Aug 6, 2025 | 9.50 | 9.50 | 9.04 | 9.14 | 9.14 | -2.45% | 22,433 |
| Aug 5, 2025 | 9.50 | 9.50 | 9.25 | 9.37 | 9.37 | -0.21% | 6,997 |
| Aug 4, 2025 | 9.51 | 9.73 | 9.33 | 9.39 | 9.39 | -1.26% | 26,151 |
| Aug 1, 2025 | 9.32 | 9.60 | 9.05 | 9.51 | 9.51 | -4.61% | 96,452 |
| Jul 31, 2025 | 10.40 | 10.45 | 9.70 | 9.97 | 9.97 | -4.13% | 70,643 |
| Jul 30, 2025 | 11.14 | 11.20 | 10.17 | 10.40 | 10.40 | -6.47% | 150,966 |
| Jul 29, 2025 | 12.23 | 12.23 | 11.05 | 11.12 | 11.12 | -10.11% | 121,743 |
| Jul 28, 2025 | 13.35 | 13.35 | 12.18 | 12.37 | 12.37 | -6.85% | 32,244 |
| Jul 25, 2025 | 13.48 | 13.78 | 12.88 | 13.28 | 13.28 | -0.30% | 19,030 |
| Jul 24, 2025 | 12.94 | 13.84 | 12.82 | 13.32 | 13.32 | 6.82% | 31,821 |
| Jul 23, 2025 | 13.39 | 13.39 | 12.22 | 12.47 | 12.47 | -6.24% | 25,969 |
| Jul 22, 2025 | 12.68 | 13.55 | 12.66 | 13.30 | 13.30 | 5.98% | 116,089 |
| Jul 21, 2025 | 12.53 | 13.31 | 12.49 | 12.55 | 12.55 | 3.29% | 51,559 |
| Jul 18, 2025 | 12.47 | 12.77 | 12.12 | 12.15 | 12.15 | -1.22% | 39,991 |