SGML - Sigma Lithium Corp
21.29
-0.400 -1.879%
Share volume: 3,363,040
Last Updated: 04-21-2026
Non-Metallic And Industrial Metal Mining/Metal Mining:
0.45%
PREVIOUS CLOSE
CHG
CHG%
$21.69
-0.40
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $21.38 | $21.38 | $22.32 | $22.32 | $20.90 | $20.90 | $21.29 | $21.29 | 3,363,040 | $3,363,040.00 |
| 04-20-2026 | $20.04 | $20.04 | $21.82 | $21.82 | $19.69 | $19.69 | $21.69 | $21.69 | 5,659,043 | $5,659,043.00 |
| 04-17-2026 | $19.79 | $19.79 | $20.15 | $20.15 | $18.99 | $18.99 | $19.72 | $19.72 | 4,752,927 | $4,752,927.00 |
| 04-16-2026 | $19.52 | $19.52 | $21.35 | $21.35 | $19.22 | $19.22 | $20.70 | $20.70 | 9,005,265 | $9,005,265.00 |
| 04-15-2026 | $17.23 | $17.23 | $18.31 | $18.31 | $17.02 | $17.02 | $18.22 | $18.22 | 2,765,707 | $2,765,707.00 |
| 04-14-2026 | $17.58 | $17.58 | $18.37 | $18.37 | $17.30 | $17.30 | $17.57 | $17.57 | 3,734,864 | $3,734,864.00 |
| 04-13-2026 | $15.38 | $15.38 | $17.58 | $17.58 | $15.30 | $15.30 | $17.39 | $17.39 | 6,478,685 | $6,478,685.00 |
| 04-10-2026 | $14.15 | $14.15 | $15.09 | $15.09 | $14.15 | $14.15 | $14.85 | $14.85 | 1,981,274 | $1,981,274.00 |
| 04-09-2026 | $14.49 | $14.49 | $14.78 | $14.78 | $13.58 | $13.58 | $13.73 | $13.73 | 2,311,433 | $2,311,433.00 |
| 04-08-2026 | $15.03 | $15.03 | $15.14 | $15.14 | $14.00 | $14.00 | $14.47 | $14.47 | 2,617,960 | $2,617,960.00 |