Sigma Lithium Corporation (TSXV:SGML)
Canada
· Delayed Price · Currency is CAD 19.92
-2.03 (-9.25%)
At close: Feb 27, 2026
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 21.30 | 21.50 | 19.31 | 19.92 | 19.92 | -9.25% | 80,975 |
| Feb 26, 2026 | 20.82 | 22.25 | 19.14 | 21.95 | 21.95 | -2.01% | 119,546 |
| Feb 25, 2026 | 20.68 | 23.00 | 19.73 | 22.40 | 22.40 | 28.88% | 296,690 |
| Feb 24, 2026 | 17.30 | 17.75 | 16.95 | 17.38 | 17.38 | 0.99% | 73,498 |
| Feb 23, 2026 | 17.10 | 17.71 | 16.63 | 17.21 | 17.21 | 0.29% | 57,812 |
| Feb 20, 2026 | 18.36 | 18.36 | 17.04 | 17.16 | 17.16 | -7.94% | 84,966 |
| Feb 19, 2026 | 18.11 | 19.10 | 17.90 | 18.64 | 18.64 | 1.91% | 42,288 |
| Feb 18, 2026 | 18.14 | 18.49 | 17.00 | 18.29 | 18.29 | 2.93% | 81,329 |
| Feb 17, 2026 | 17.88 | 17.88 | 16.17 | 17.77 | 17.77 | -1.66% | 59,554 |
| Feb 13, 2026 | 18.20 | 18.48 | 17.42 | 18.07 | 18.07 | 1.12% | 44,192 |
| Feb 12, 2026 | 18.20 | 18.61 | 17.45 | 17.87 | 17.87 | -3.41% | 53,322 |
| Feb 11, 2026 | 16.97 | 18.60 | 16.92 | 18.50 | 18.50 | 16.94% | 180,029 |
| Feb 10, 2026 | 16.10 | 16.15 | 15.67 | 15.82 | 15.82 | -3.36% | 99,199 |
| Feb 9, 2026 | 16.40 | 16.91 | 16.05 | 16.37 | 16.37 | -2.56% | 38,729 |
| Feb 6, 2026 | 16.20 | 16.96 | 16.20 | 16.80 | 16.80 | 7.28% | 52,603 |
| Feb 5, 2026 | 15.07 | 16.42 | 15.00 | 15.66 | 15.66 | -8.21% | 128,718 |
| Feb 4, 2026 | 16.85 | 17.90 | 16.30 | 17.06 | 17.06 | 3.46% | 118,088 |
| Feb 3, 2026 | 15.46 | 17.00 | 15.46 | 16.49 | 16.49 | 11.19% | 123,534 |
| Feb 2, 2026 | 15.29 | 15.50 | 14.74 | 14.83 | 14.83 | -1.46% | 70,211 |
| Jan 30, 2026 | 16.26 | 16.80 | 14.50 | 15.05 | 15.05 | -10.58% | 138,589 |
| Jan 29, 2026 | 17.67 | 17.67 | 15.86 | 16.83 | 16.83 | -5.29% | 112,036 |
| Jan 28, 2026 | 18.78 | 18.78 | 16.78 | 17.77 | 17.77 | -5.38% | 110,786 |
| Jan 27, 2026 | 18.53 | 18.78 | 17.60 | 18.78 | 18.78 | 2.34% | 53,701 |
| Jan 26, 2026 | 20.22 | 20.29 | 18.11 | 18.35 | 18.35 | -8.48% | 129,128 |
| Jan 23, 2026 | 19.50 | 20.60 | 19.50 | 20.05 | 20.05 | 15.96% | 131,903 |
| Jan 22, 2026 | 17.00 | 17.95 | 16.50 | 17.29 | 17.29 | -0.63% | 89,692 |
| Jan 21, 2026 | 18.74 | 19.02 | 16.97 | 17.40 | 17.40 | -5.95% | 86,081 |
| Jan 20, 2026 | 16.93 | 19.03 | 16.70 | 18.50 | 18.50 | 10.38% | 119,738 |
| Jan 19, 2026 | 17.00 | 17.98 | 16.20 | 16.76 | 16.76 | -2.61% | 50,294 |
| Jan 16, 2026 | 17.83 | 18.30 | 15.78 | 17.21 | 17.21 | -13.69% | 257,073 |
| Jan 15, 2026 | 23.00 | 23.00 | 19.22 | 19.94 | 19.94 | -12.62% | 154,371 |
| Jan 14, 2026 | 20.94 | 23.35 | 20.35 | 22.82 | 22.82 | 4.68% | 102,923 |
| Jan 13, 2026 | 22.47 | 22.50 | 20.98 | 21.80 | 21.80 | 0.14% | 53,002 |
| Jan 12, 2026 | 20.00 | 22.02 | 19.60 | 21.77 | 21.77 | 16.54% | 103,856 |
| Jan 9, 2026 | 18.75 | 19.85 | 17.82 | 18.68 | 18.68 | 0.86% | 56,560 |
| Jan 8, 2026 | 20.77 | 20.77 | 18.16 | 18.52 | 18.52 | -15.86% | 120,351 |
| Jan 7, 2026 | 22.23 | 22.80 | 21.11 | 22.01 | 22.01 | -1.17% | 88,860 |
| Jan 6, 2026 | 21.79 | 22.80 | 21.67 | 22.27 | 22.27 | 5.10% | 74,619 |
| Jan 5, 2026 | 20.13 | 21.33 | 18.88 | 21.19 | 21.19 | 8.33% | 58,248 |
| Jan 2, 2026 | 18.43 | 19.56 | 18.30 | 19.56 | 19.56 | 8.37% | 40,249 |
| Dec 31, 2025 | 18.50 | 18.86 | 17.97 | 18.05 | 18.05 | -2.54% | 44,837 |
| Dec 30, 2025 | 18.45 | 19.30 | 18.31 | 18.52 | 18.52 | 0.71% | 51,839 |
| Dec 29, 2025 | 18.45 | 18.60 | 17.60 | 18.39 | 18.39 | -0.59% | 29,816 |
| Dec 24, 2025 | 18.50 | 18.92 | 17.66 | 18.50 | 18.50 | -1.23% | 38,989 |
| Dec 23, 2025 | 19.50 | 19.75 | 18.21 | 18.73 | 18.73 | 1.02% | 103,255 |
| Dec 22, 2025 | 17.46 | 19.50 | 17.46 | 18.54 | 18.54 | 9.96% | 95,842 |
| Dec 19, 2025 | 16.40 | 18.15 | 16.40 | 16.86 | 16.86 | 5.44% | 78,636 |
| Dec 18, 2025 | 14.71 | 16.10 | 14.38 | 15.99 | 15.99 | 7.68% | 79,804 |
| Dec 17, 2025 | 15.07 | 16.70 | 14.63 | 14.85 | 14.85 | 5.54% | 122,601 |
| Dec 16, 2025 | 14.42 | 14.42 | 13.42 | 14.07 | 14.07 | -1.26% | 99,741 |
| Dec 15, 2025 | 15.57 | 15.57 | 13.65 | 14.25 | 14.25 | -6.25% | 57,954 |
| Dec 12, 2025 | 15.87 | 16.31 | 14.68 | 15.20 | 15.20 | -6.29% | 55,941 |
| Dec 11, 2025 | 16.00 | 16.22 | 14.73 | 16.22 | 16.22 | 0.12% | 70,865 |
| Dec 10, 2025 | 16.82 | 17.10 | 15.92 | 16.20 | 16.20 | -0.86% | 54,649 |
| Dec 9, 2025 | 14.25 | 17.00 | 13.88 | 16.34 | 16.34 | 12.92% | 152,109 |
| Dec 8, 2025 | 13.35 | 15.20 | 13.35 | 14.47 | 14.47 | 10.12% | 102,404 |
| Dec 5, 2025 | 14.01 | 14.15 | 12.98 | 13.14 | 13.14 | -6.14% | 89,052 |
| Dec 4, 2025 | 14.22 | 14.33 | 13.27 | 14.00 | 14.00 | -0.43% | 36,950 |
| Dec 3, 2025 | 14.12 | 14.17 | 13.45 | 14.06 | 14.06 | -3.70% | 76,970 |
| Dec 2, 2025 | 16.07 | 16.07 | 13.88 | 14.60 | 14.60 | -9.60% | 102,124 |
| Dec 1, 2025 | 16.40 | 16.40 | 15.26 | 16.15 | 16.15 | 3.93% | 77,817 |
| Nov 28, 2025 | 14.74 | 16.13 | 14.47 | 15.54 | 15.54 | 2.98% | 59,524 |
| Nov 27, 2025 | 14.80 | 15.09 | 14.67 | 15.09 | 15.09 | 1.34% | 10,999 |
| Nov 26, 2025 | 14.00 | 15.21 | 13.35 | 14.89 | 14.89 | 6.36% | 149,850 |
| Nov 25, 2025 | 14.66 | 16.12 | 13.76 | 14.00 | 14.00 | 0.21% | 159,324 |
| Nov 24, 2025 | 13.30 | 14.52 | 12.96 | 13.97 | 13.97 | 2.19% | 96,499 |
| Nov 21, 2025 | 12.75 | 14.00 | 12.50 | 13.67 | 13.67 | 3.01% | 202,429 |
| Nov 20, 2025 | 15.00 | 16.40 | 13.16 | 13.27 | 13.27 | -9.54% | 254,874 |
| Nov 19, 2025 | 12.50 | 15.28 | 12.50 | 14.67 | 14.67 | 35.83% | 535,398 |
| Nov 18, 2025 | 10.81 | 11.88 | 10.60 | 10.80 | 10.80 | -4.09% | 203,497 |
| Nov 17, 2025 | 11.00 | 11.75 | 9.65 | 11.26 | 11.26 | 32.63% | 586,083 |
| Nov 14, 2025 | 7.91 | 9.14 | 7.45 | 8.49 | 8.49 | 2.78% | 261,363 |
| Nov 13, 2025 | 8.50 | 9.00 | 7.99 | 8.26 | 8.26 | -0.48% | 245,949 |
| Nov 12, 2025 | 8.27 | 8.42 | 8.02 | 8.30 | 8.30 | 0.36% | 41,097 |
| Nov 11, 2025 | 8.20 | 8.46 | 8.09 | 8.27 | 8.27 | 1.97% | 68,995 |
| Nov 10, 2025 | 7.77 | 8.54 | 7.66 | 8.11 | 8.11 | 7.28% | 240,850 |
| Nov 7, 2025 | 6.99 | 7.79 | 6.80 | 7.56 | 7.56 | 4.28% | 139,383 |
| Nov 6, 2025 | 7.40 | 7.40 | 6.90 | 7.25 | 7.25 | -1.63% | 48,509 |
| Nov 5, 2025 | 6.65 | 7.37 | 6.65 | 7.37 | 7.37 | 10.83% | 94,401 |
| Nov 4, 2025 | 7.15 | 7.32 | 6.58 | 6.65 | 6.65 | -10.74% | 245,133 |
| Nov 3, 2025 | 9.47 | 9.75 | 6.51 | 7.45 | 7.45 | -17.59% | 584,265 |
| Oct 31, 2025 | 8.78 | 9.16 | 8.51 | 9.04 | 9.04 | 3.20% | 128,680 |
| Oct 30, 2025 | 8.04 | 8.94 | 7.81 | 8.76 | 8.76 | 9.23% | 276,850 |
| Oct 29, 2025 | 7.68 | 8.04 | 7.68 | 8.02 | 8.02 | 3.08% | 146,522 |
| Oct 28, 2025 | 7.98 | 8.07 | 7.60 | 7.78 | 7.78 | -1.14% | 193,846 |
| Oct 27, 2025 | 8.41 | 8.59 | 7.81 | 7.87 | 7.87 | -7.19% | 272,687 |
| Oct 24, 2025 | 8.50 | 9.05 | 8.44 | 8.48 | 8.48 | -1.62% | 216,214 |
| Oct 23, 2025 | 8.49 | 8.87 | 8.49 | 8.62 | 8.62 | 6.68% | 106,958 |
| Oct 22, 2025 | 8.70 | 8.70 | 8.06 | 8.08 | 8.08 | -8.39% | 145,975 |
| Oct 21, 2025 | 9.25 | 9.27 | 8.80 | 8.82 | 8.82 | -7.55% | 123,502 |
| Oct 20, 2025 | 9.08 | 10.16 | 9.06 | 9.54 | 9.54 | 8.66% | 183,796 |
| Oct 17, 2025 | 9.10 | 9.40 | 8.67 | 8.78 | 8.78 | -7.58% | 151,251 |
| Oct 16, 2025 | 9.31 | 9.78 | 9.01 | 9.50 | 9.50 | 3.26% | 168,675 |
| Oct 15, 2025 | 9.20 | 9.98 | 8.89 | 9.20 | 9.20 | 2.91% | 181,637 |
| Oct 14, 2025 | 9.25 | 9.45 | 8.50 | 8.94 | 8.94 | 2.52% | 174,127 |
| Oct 10, 2025 | 10.39 | 10.39 | 8.66 | 8.72 | 8.72 | -16.15% | 262,601 |
| Oct 9, 2025 | 10.10 | 11.15 | 10.07 | 10.40 | 10.40 | 6.12% | 114,154 |
| Oct 8, 2025 | 10.31 | 10.31 | 9.66 | 9.80 | 9.80 | -7.28% | 113,438 |
| Oct 7, 2025 | 10.88 | 11.08 | 10.02 | 10.57 | 10.57 | 0.28% | 162,271 |
| Oct 6, 2025 | 10.88 | 10.95 | 10.46 | 10.54 | 10.54 | 0.48% | 148,110 |