Sigma Lithium Corporation - SGML.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.36	17.16	17.16	18.36	17.04	84,966
February 19, 2026	18.11	18.64	18.64	19.1	17.9	42,300
February 18, 2026	18.14	18.29	18.29	18.49	17	81,329
February 17, 2026	17.88	17.77	17.77	17.88	16.17	59,600
February 13, 2026	18.2	18.07	18.07	18.48	17.42	44,200
February 12, 2026	18.2	17.87	17.87	18.61	17.45	53,322
February 11, 2026	16.97	18.5	18.5	18.6	16.92	180,029
February 10, 2026	16.1	15.82	15.82	16.15	15.67	99,200
February 09, 2026	16.4	16.37	16.37	16.91	16.05	38,729
February 06, 2026	16.2	16.8	16.8	16.96	16.2	52,603
February 05, 2026	15.07	15.66	15.66	16.42	15	128,718
February 04, 2026	16.85	17.06	17.06	17.9	16.3	118,100
February 03, 2026	15.46	16.49	16.49	17	15.46	123,534
February 02, 2026	15.29	14.83	14.83	15.5	14.74	70,211
January 30, 2026	16.26	15.05	15.05	16.8	14.5	138,600
January 29, 2026	17.67	16.83	16.83	17.67	15.86	112,036
January 28, 2026	18.78	17.77	17.77	18.78	16.78	110,800
January 27, 2026	18.53	18.78	18.78	18.78	17.6	53,701
January 26, 2026	20.22	18.35	18.35	20.29	18.11	129,128
January 23, 2026	19.5	20.05	20.05	20.6	19.5	131,903
January 22, 2026	17	17.29	17.29	17.95	16.5	89,700
January 21, 2026	18.74	17.4	17.4	19.02	16.97	86,081
January 20, 2026	16.93	18.5	18.5	19.03	16.7	119,738
January 19, 2026	17	16.76	16.76	17.98	16.2	50,300
January 16, 2026	17.83	17.21	17.21	18.3	15.78	257,100
January 15, 2026	23	19.94	19.94	23	19.22	154,400
January 14, 2026	20.94	22.82	22.82	23.35	20.35	102,923
January 13, 2026	22.47	21.8	21.8	22.5	20.98	53,002
January 12, 2026	20	21.77	21.77	22.02	19.6	103,900
January 09, 2026	18.75	18.68	18.68	19.85	17.82	56,600
January 08, 2026	20.77	18.52	18.52	20.77	18.16	120,400
January 07, 2026	22.23	22.01	22.01	22.8	21.11	88,900
January 06, 2026	21.79	22.27	22.27	22.8	21.67	74,619
January 05, 2026	20.13	21.19	21.19	21.33	18.88	58,248
January 02, 2026	18.43	19.56	19.56	19.56	18.3	40,249
December 31, 2025	18.5	18.05	18.05	18.86	17.97	44,837
December 30, 2025	18.45	18.52	18.52	19.3	18.31	51,839
December 29, 2025	18.45	18.39	18.39	18.6	17.6	29,816
December 23, 2025	19.5	18.73	18.73	19.75	18.21	103,300
December 22, 2025	17.46	18.54	18.54	19.5	17.46	95,842
December 19, 2025	16.4	16.86	16.86	18.15	16.4	78,636
December 18, 2025	14.71	15.99	15.99	16.1	14.38	79,804
December 17, 2025	15.07	14.85	14.85	16.7	14.63	122,601
December 16, 2025	14.42	14.07	14.07	14.42	13.42	99,741
December 15, 2025	15.57	14.25	14.25	15.57	13.65	58,000
December 12, 2025	15.87	15.2	15.2	16.31	14.68	55,941
December 11, 2025	16	16.22	16.22	16.22	14.73	70,865
December 10, 2025	16.82	16.2	16.2	17.1	15.92	54,649
December 09, 2025	14.25	16.34	16.34	17	13.88	152,109
December 08, 2025	13.35	14.47	14.47	15.2	13.35	102,404
December 05, 2025	14.01	13.14	13.14	14.15	12.98	89,100
December 04, 2025	14.22	14	14	14.33	13.27	36,950
December 03, 2025	14.12	14.06	14.06	14.17	13.45	77,000
December 02, 2025	16.07	14.6	14.6	16.07	13.88	102,124
December 01, 2025	16.4	16.15	16.15	16.4	15.26	77,817
November 28, 2025	14.74	15.54	15.54	16.13	14.47	59,524
November 27, 2025	14.8	15.09	15.09	15.09	14.67	11,000
November 26, 2025	14	14.89	14.89	15.21	13.35	149,900
November 25, 2025	14.66	14	14	16.12	13.76	159,324
November 24, 2025	13.3	13.97	13.97	14.52	12.96	96,500

Sigma Lithium Corporation (SGML.V) TSXV