Sigma Lithium Corporation - common shares (SGML)

Historical Prices For Sigma Lithium Corporation - common shares (SGML)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	10.05	10.12	9.49	9.92	1,341,365	9.92
4/01/2025	10.36	10.48	10.06	10.15	754,465	10.15
3/31/2025	11.10	11.33	10.29	10.40	902,777	10.40
3/28/2025	11.50	11.78	11.34	11.50	564,775	11.50
3/27/2025	11.35	11.75	11.29	11.54	271,214	11.54
3/26/2025	11.77	11.77	11.27	11.52	251,922	11.52
3/25/2025	11.66	11.91	11.61	11.70	375,531	11.70
3/24/2025	11.74	12.01	11.65	11.65	339,582	11.65
3/21/2025	11.44	11.72	11.27	11.68	774,655	11.68
3/20/2025	11.92	11.97	11.57	11.63	298,181	11.63
3/19/2025	12.28	12.30	11.90	12.13	502,895	12.13
3/18/2025	12.10	12.34	11.89	12.21	668,513	12.21
3/17/2025	11.57	12.27	11.57	12.14	980,532	12.14
3/14/2025	10.94	11.53	10.86	11.45	369,370	11.45
3/13/2025	10.66	11.01	10.66	10.75	349,987	10.75
3/12/2025	10.66	10.86	10.51	10.64	639,276	10.64
3/11/2025	10.97	11.07	10.61	10.66	799,053	10.66
3/10/2025	11.58	11.71	10.74	10.93	984,374	10.93
3/07/2025	11.80	12.00	11.64	11.74	459,458	11.74
3/06/2025	12.13	12.24	11.67	12.02	665,004	12.02
3/05/2025	11.27	12.34	11.26	12.20	934,042	12.20
3/04/2025	10.99	11.53	10.64	11.27	629,968	11.27
3/03/2025	11.42	11.54	10.96	11.11	390,382	11.11
2/28/2025	11.50	11.60	11.12	11.31	410,649	11.31
2/27/2025	11.80	12.12	11.53	11.67	624,367	11.67
2/26/2025	11.86	12.19	11.52	11.75	657,833	11.75
2/25/2025	11.43	11.80	11.39	11.70	714,736	11.70
2/24/2025	11.43	11.73	11.32	11.52	189,477	11.52
2/21/2025	11.74	11.87	11.45	11.63	407,393	11.63
2/20/2025	11.36	11.74	11.16	11.73	544,956	11.73
2/19/2025	11.00	11.63	10.99	11.22	466,657	11.22
2/18/2025	11.35	11.35	10.93	11.15	304,994	11.15
2/14/2025	11.18	11.39	11.08	11.29	297,885	11.29
2/13/2025	11.20	11.37	10.86	11.33	366,388	11.33
2/12/2025	10.77	11.38	10.76	11.19	390,483	11.19
2/11/2025	10.98	11.19	10.74	10.91	281,984	10.91
2/10/2025	11.26	11.30	10.93	11.08	325,186	11.08
2/07/2025	11.22	11.38	11.01	11.21	308,699	11.21
2/06/2025	11.07	11.28	10.78	11.19	486,056	11.19
2/05/2025	11.32	11.49	10.78	11.10	919,383	11.10
2/04/2025	10.39	11.65	10.39	11.30	848,230	11.30
2/03/2025	10.45	10.53	10.07	10.28	563,247	10.28
1/31/2025	10.86	11.17	10.61	10.75	446,256	10.75
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