Sigma Lithium Corporation - common shares (SGML)

11.00Last Price

+0.15 (1.38%)Change

Sigma Lithium Corp is a leading company focused on the sustainable exploration and development of lithium resources, primarily for the growing electric vehicle and battery markets

The company is dedicated to producing high-quality lithium products while prioritizing environmentally responsible practices throughout its operations. By leveraging advanced mining technologies and sustainable methods, Sigma Lithium aims to meet the increasing global demand for lithium, which is essential for the transition to cleaner energy solutions and the future of transportation.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	10.71	11.04	10.66	10.85	291,941	10.85
1/29/2025	10.88	11.00	10.58	10.76	499,314	10.76
1/28/2025	10.95	11.13	10.57	10.89	498,750	10.89
1/27/2025	10.95	11.24	10.78	10.86	577,617	10.86
1/24/2025	11.16	11.59	11.11	11.13	286,869	11.13
1/23/2025	11.28	11.36	10.93	11.04	731,574	11.04
1/22/2025	11.53	11.65	11.24	11.38	505,161	11.38
1/21/2025	12.18	12.18	11.38	11.54	491,198	11.54
1/17/2025	11.76	12.23	11.76	12.01	297,714	12.01
1/16/2025	12.21	12.56	11.80	11.81	394,651	11.81
1/15/2025	12.32	12.39	12.00	12.16	314,424	12.16
1/14/2025	11.97	12.13	11.69	11.98	474,902	11.98
1/13/2025	11.67	11.96	11.40	11.91	552,213	11.91
1/10/2025	12.36	12.43	11.40	11.67	559,941	11.67
1/08/2025	12.50	12.71	12.28	12.44	369,679	12.44
1/07/2025	13.06	13.40	12.70	12.83	451,178	12.83
1/06/2025	12.02	13.04	12.02	12.98	683,596	12.98
1/03/2025	12.48	12.50	11.81	12.09	715,550	12.09
1/02/2025	11.22	12.42	11.22	12.30	1,340,137	12.30
12/31/2024	11.04	0.00	11.22	11.22	0	11.22
12/30/2024	11.07	11.23	10.65	11.04	652,278	11.04
12/27/2024	11.16	11.27	10.96	11.23	380,540	11.23
12/26/2024	11.18	11.44	11.10	11.16	584,492	11.16
12/24/2024	11.17	11.46	11.07	11.32	233,711	11.32
12/23/2024	11.00	11.25	10.89	11.17	362,680	11.17
12/20/2024	10.81	11.30	10.79	11.01	502,367	11.01
12/19/2024	10.89	11.19	10.58	10.91	661,201	10.91
12/18/2024	11.42	11.57	10.83	10.88	886,664	10.88
12/17/2024	11.43	11.70	11.13	11.56	778,353	11.56
12/16/2024	11.85	12.05	11.46	11.61	812,953	11.61
12/13/2024	12.37	12.37	11.58	11.95	649,585	11.95
12/12/2024	12.00	12.34	11.80	12.18	551,710	12.18
12/11/2024	12.83	13.16	12.16	12.18	736,628	12.18
12/10/2024	12.34	12.50	11.83	12.42	791,777	12.42
12/09/2024	12.00	12.93	12.00	12.31	805,508	12.31
12/06/2024	12.32	12.37	11.76	11.84	740,593	11.84
12/05/2024	12.69	12.84	11.93	12.09	1,066,002	12.09
12/04/2024	13.12	13.22	12.50	12.66	827,916	12.66
12/03/2024	13.43	13.43	13.08	13.17	543,194	13.17
12/02/2024	13.65	13.85	13.17	13.45	838,843	13.45
11/29/2024	13.88	14.00	13.62	13.76	498,258	13.76
11/27/2024	13.71	14.00	13.70	13.89	414,647	13.89
11/26/2024	14.15	14.22	13.68	13.70	394,463	13.70
11/25/2024	13.98	14.42	13.62	14.25	1,792,244	14.25
11/22/2024	14.63	14.69	13.65	13.95	601,425	13.95
11/21/2024	14.08	14.71	13.89	14.65	647,259	14.65
11/20/2024	14.01	14.55	13.66	14.46	578,836	14.46
11/19/2024	13.89	14.21	13.28	13.88	645,411	13.88
11/18/2024	12.68	13.56	12.66	13.51	674,149	13.51
11/15/2024	12.90	13.02	11.39	12.94	2,342,054	12.94
11/14/2024	14.37	14.77	13.02	13.15	744,416	13.15
11/13/2024	13.81	14.76	13.81	14.44	1,272,665	14.44
11/12/2024	13.49	13.99	13.22	13.59	740,333	13.59
11/11/2024	12.66	13.67	12.58	13.65	685,573	13.65
11/08/2024	12.57	12.94	12.41	12.68	439,545	12.68
11/07/2024	13.16	13.66	12.96	12.98	479,247	12.98
11/06/2024	13.10	13.50	12.24	13.23	854,302	13.23
11/05/2024	13.93	14.02	13.30	13.33	701,851	13.33
11/04/2024	13.69	14.23	13.51	13.82	731,874	13.82
11/01/2024	13.79	14.38	13.48	13.77	527,044	13.77
10/31/2024	14.07	14.40	13.46	13.58	794,282	13.58