Sigma Lithium Corporation (TSXV:SGML)
Canada
· Delayed Price · Currency is CAD 28.36
+0.40 (1.43%)
Apr 28, 2026, 3:59 PM EST
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.16 | 29.08 | 26.50 | 28.36 | 28.36 | 1.43% | 38,254 |
| Apr 27, 2026 | 27.27 | 28.53 | 25.69 | 27.96 | 27.96 | 3.82% | 64,125 |
| Apr 24, 2026 | 28.55 | 29.00 | 26.32 | 26.93 | 26.93 | -2.32% | 46,025 |
| Apr 23, 2026 | 28.67 | 29.00 | 26.75 | 27.57 | 27.57 | -6.38% | 78,937 |
| Apr 22, 2026 | 29.36 | 30.00 | 28.07 | 29.45 | 29.45 | 0.34% | 69,576 |
| Apr 21, 2026 | 29.31 | 30.33 | 28.61 | 29.35 | 29.35 | -0.84% | 77,545 |
| Apr 20, 2026 | 27.04 | 29.74 | 26.95 | 29.60 | 29.60 | 10.12% | 147,226 |
| Apr 17, 2026 | 26.93 | 27.61 | 25.10 | 26.88 | 26.88 | -3.97% | 109,964 |
| Apr 16, 2026 | 27.00 | 29.10 | 26.99 | 27.99 | 27.99 | 11.94% | 206,038 |
| Apr 15, 2026 | 23.80 | 25.11 | 23.60 | 25.01 | 25.01 | 3.88% | 51,894 |
| Apr 14, 2026 | 24.02 | 25.12 | 23.90 | 24.07 | 24.07 | 0.21% | 113,276 |
| Apr 13, 2026 | 21.21 | 24.14 | 21.21 | 24.02 | 24.02 | 16.38% | 150,206 |
| Apr 10, 2026 | 19.49 | 20.78 | 19.49 | 20.64 | 20.64 | 8.57% | 64,780 |
| Apr 9, 2026 | 19.77 | 20.27 | 18.80 | 19.01 | 19.01 | -5.14% | 76,999 |
| Apr 8, 2026 | 20.94 | 21.00 | 19.50 | 20.04 | 20.04 | -1.72% | 87,082 |
| Apr 7, 2026 | 19.85 | 21.10 | 19.81 | 20.39 | 20.39 | 1.24% | 61,481 |
| Apr 6, 2026 | 20.01 | 20.55 | 18.74 | 20.14 | 20.14 | 0.65% | 58,500 |
| Apr 2, 2026 | 16.81 | 20.10 | 16.80 | 20.01 | 20.01 | 21.57% | 238,666 |
| Apr 1, 2026 | 17.50 | 18.20 | 16.17 | 16.46 | 16.46 | -3.52% | 84,932 |
| Mar 31, 2026 | 16.32 | 19.06 | 16.00 | 17.06 | 17.06 | 3.27% | 158,896 |
| Mar 30, 2026 | 17.91 | 20.31 | 16.07 | 16.52 | 16.52 | 13.38% | 224,736 |
| Mar 27, 2026 | 14.15 | 15.30 | 14.15 | 14.57 | 14.57 | 8.49% | 97,415 |
| Mar 26, 2026 | 14.00 | 14.50 | 13.33 | 13.43 | 13.43 | -7.19% | 36,352 |
| Mar 25, 2026 | 15.30 | 15.35 | 14.34 | 14.47 | 14.47 | 0.35% | 61,345 |
| Mar 24, 2026 | 14.24 | 14.95 | 14.00 | 14.42 | 14.42 | 1.48% | 86,009 |
| Mar 23, 2026 | 12.95 | 14.42 | 12.95 | 14.21 | 14.21 | 14.60% | 90,865 |
| Mar 20, 2026 | 13.55 | 13.60 | 12.22 | 12.40 | 12.40 | -10.27% | 46,898 |
| Mar 19, 2026 | 13.50 | 13.82 | 12.78 | 13.82 | 13.82 | -4.23% | 80,356 |
| Mar 18, 2026 | 15.73 | 15.73 | 14.40 | 14.43 | 14.43 | -9.30% | 61,818 |
| Mar 17, 2026 | 15.41 | 16.18 | 15.41 | 15.91 | 15.91 | 0.70% | 69,696 |
| Mar 16, 2026 | 15.31 | 15.80 | 14.75 | 15.80 | 15.80 | 3.20% | 85,106 |
| Mar 13, 2026 | 16.42 | 16.42 | 14.83 | 15.31 | 15.31 | -5.78% | 101,013 |
| Mar 12, 2026 | 17.31 | 17.31 | 16.15 | 16.25 | 16.25 | -7.67% | 45,587 |
| Mar 11, 2026 | 17.51 | 17.66 | 17.16 | 17.60 | 17.60 | -0.79% | 25,969 |
| Mar 10, 2026 | 16.69 | 18.08 | 16.69 | 17.74 | 17.74 | 4.78% | 41,248 |
| Mar 9, 2026 | 16.07 | 16.93 | 15.74 | 16.93 | 16.93 | 2.61% | 40,386 |
| Mar 6, 2026 | 16.50 | 17.19 | 16.30 | 16.50 | 16.50 | -1.20% | 47,408 |
| Mar 5, 2026 | 17.30 | 17.30 | 16.22 | 16.70 | 16.70 | -5.97% | 69,738 |
| Mar 4, 2026 | 17.74 | 17.95 | 16.95 | 17.76 | 17.76 | 2.42% | 36,643 |
| Mar 3, 2026 | 17.69 | 17.69 | 16.13 | 17.34 | 17.34 | -9.92% | 114,102 |
| Mar 2, 2026 | 18.82 | 19.65 | 18.60 | 19.25 | 19.25 | -3.36% | 30,471 |
| 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 |