SGML - Sigma Lithium Corp
12.61
-1.410 -11.182%
Share volume: 3,497,139
Last Updated: 03-03-2026
Non-Metallic And Industrial Metal Mining/Metal Mining:
0.55%
PREVIOUS CLOSE
CHG
CHG%
$14.02
-1.41
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $12.76 | $12.76 | $12.90 | $12.90 | $11.71 | $11.71 | $12.61 | $12.61 | 3,497,139 | $3,497,139.00 |
| 03-02-2026 | $13.59 | $13.59 | $14.39 | $14.39 | $13.52 | $13.52 | $14.02 | $14.02 | 2,844,668 | $2,844,668.00 |
| 02-27-2026 | $15.63 | $15.63 | $15.80 | $15.80 | $14.14 | $14.14 | $14.41 | $14.41 | 3,681,994 | $3,681,994.00 |
| 02-26-2026 | $15.03 | $15.03 | $16.27 | $16.27 | $13.90 | $13.90 | $16.22 | $16.22 | 7,952,185 | $7,952,185.00 |
| 02-25-2026 | $14.91 | $14.91 | $16.88 | $16.88 | $14.40 | $14.40 | $16.37 | $16.37 | 18,055,776 | $18,055,776.00 |
| 02-24-2026 | $12.60 | $12.60 | $12.95 | $12.95 | $12.26 | $12.26 | $12.60 | $12.60 | 4,262,184 | $4,262,184.00 |
| 02-23-2026 | $12.60 | $12.60 | $13.01 | $13.01 | $12.10 | $12.10 | $12.45 | $12.45 | 4,033,400 | $4,033,400.00 |
| 02-20-2026 | $13.37 | $13.37 | $13.37 | $13.37 | $12.43 | $12.43 | $12.47 | $12.47 | 1,953,977 | $1,953,977.00 |
| 02-19-2026 | $13.15 | $13.15 | $13.98 | $13.98 | $12.95 | $12.95 | $13.61 | $13.61 | 2,171,795 | $2,171,795.00 |
| 02-18-2026 | $13.19 | $13.19 | $13.52 | $13.52 | $12.40 | $12.40 | $13.45 | $13.45 | 1,536,486 | $1,536,486.00 |