Sigma Lithium Corporation - SGML - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.37	12.47	12.47	13.37	12.43	1.95M
February 19, 2026	13.15	13.61	13.61	13.98	12.95	2.17M
February 18, 2026	13.19	13.45	13.45	13.52	12.4	1.54M
February 17, 2026	13.06	12.83	12.83	13.18	12.25	1.57M
February 13, 2026	13.41	13.35	13.35	13.6	12.68	2.39M
February 12, 2026	13.23	13.19	13.19	13.72	12.73	2.35M
February 11, 2026	12.61	13.63	13.63	13.75	12.35	3.7M
February 10, 2026	11.95	11.59	11.59	11.95	11.55	1.79M
February 09, 2026	12.14	12.03	12.03	12.47	11.7	2.01M
February 06, 2026	12	12.22	12.22	12.44	11.8	2.15M
February 05, 2026	11.15	11.46	11.46	11.89	10.92	3.19M
February 04, 2026	11.95	12.3	12.3	13.14	11.9	4.77M
February 03, 2026	11.45	12.02	12.02	12.52	11.21	7.54M
February 02, 2026	11.47	10.8	10.8	11.64	10.71	3.54M
January 30, 2026	11.83	10.78	10.78	12.6	10.65	4.18M
January 29, 2026	13.03	12.71	12.71	13.03	11.66	3.75M
January 28, 2026	13.62	13.06	13.06	13.78	12.32	3.74M
January 27, 2026	13.41	13.57	13.57	13.8	12.82	2.06M
January 26, 2026	14.66	13.31	13.31	14.78	13.2	3.71M
January 23, 2026	14.45	14.74	14.74	15.14	14.11	7.58M
January 22, 2026	12.46	12.54	12.54	13.02	11.89	4.35M
January 21, 2026	13.78	12.55	12.55	13.8	12.27	5.41M
January 20, 2026	12.2	13.47	13.47	13.8	12.01	6.08M
January 16, 2026	12.81	12.27	12.27	13.25	11.31	13.06M
January 15, 2026	16.15	14.25	14.25	16.49	13.88	6.9M
January 14, 2026	14.95	16.59	16.59	16.87	14.55	3.67M
January 13, 2026	16.2	15.55	15.55	16.26	15.08	4.52M
January 12, 2026	14.41	15.66	15.66	15.95	14.04	5.53M
January 09, 2026	13.75	13.51	13.51	14.36	12.83	5.55M
January 08, 2026	14.72	13.3	13.3	14.98	13.08	6.37M
January 07, 2026	15.95	15.66	15.66	16.5	15.32	4.62M
January 06, 2026	15.68	16.23	16.23	16.6	15.63	3.79M
January 05, 2026	14.35	15.2	15.2	15.53	13.6	4.59M
January 02, 2026	13.56	14.21	14.21	14.25	13.3	2.14M
December 31, 2025	13.28	13.19	13.19	13.77	13.01	1.36M
December 30, 2025	13.71	13.49	13.49	14.19	13.32	4.7M
December 29, 2025	13.39	13.23	13.23	13.7	12.74	3.13M
December 26, 2025	14.6	14.49	14.49	14.63	13.83	4.14M
December 24, 2025	13.47	13.51	13.51	13.9	12.88	1.72M
December 23, 2025	13.9	13.49	13.49	14.47	13.1	4.26M
December 22, 2025	12.77	13.5	13.5	14.25	12.7	5.34M
December 19, 2025	11.98	12.19	12.19	13.18	11.8	8.86M
December 18, 2025	10.61	11.61	11.61	11.73	10.41	3.25M
December 17, 2025	11.14	10.68	10.68	12.16	10.61	5.94M
December 16, 2025	10.11	10.23	10.23	10.33	9.72	2.91M
December 15, 2025	11.16	10.33	10.33	11.28	9.93	3.54M
December 12, 2025	11.67	10.93	10.93	11.93	10.61	2.83M
December 11, 2025	11.5	11.7	11.7	11.77	10.66	3.56M
December 10, 2025	12.01	11.56	11.56	12.36	11.53	3.71M
December 09, 2025	10.14	11.97	11.97	12.3	9.99	6.54M
December 08, 2025	9.74	10.57	10.57	11.06	9.72	6.08M
December 05, 2025	10.27	9.43	9.43	10.39	9.37	3.28M
December 04, 2025	9.81	9.98	9.98	10.35	9.49	2.95M
December 03, 2025	10.17	10.03	10.03	10.25	9.61	3.73M
December 02, 2025	11.35	10.53	10.53	11.45	9.91	4.76M
December 01, 2025	11.33	11.53	11.53	11.65	10.89	5.06M
November 28, 2025	10.44	11.31	11.31	11.57	10.34	4.07M
November 26, 2025	9.89	10.61	10.61	10.85	9.47	5.19M
November 25, 2025	10.6	9.84	9.84	11.54	9.76	8.02M
November 24, 2025	9.54	9.99	9.99	10.29	9.09	6.55M

Sigma Lithium Corporation (SGML) NASDAQ