NASDAQ:SGML | Historical Stock Price | Sigma Lithium Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-07-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.01$2.14$4.54$9.63$20.43$43.362018-07-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$1.55$1.550——
2018-12-28$1.55$1.550——
2018-12-27$1.55$1.550——
2018-12-26$1.55$1.550——
2018-12-24$1.55$1.550——
2018-12-21$1.55$1.550——
2018-12-20$1.55$1.550——
2018-12-19$1.55$1.550——
2018-12-18$1.55$1.550——
2018-12-17$1.55$1.550——
2018-12-14$1.55$1.550——
2018-12-13$1.55$1.550——
2018-12-12$1.55$1.550——
2018-12-11$1.55$1.550——
2018-12-10$1.55$1.550——
2018-12-07$1.55$1.556,700——
2018-12-06$1.56$1.560——
2018-12-04$1.56$1.560——
2018-12-03$1.56$1.560——
2018-11-30$1.56$1.560——
2018-11-29$1.56$1.560——
2018-11-28$1.56$1.560——
2018-11-27$1.56$1.560——
2018-11-26$1.56$1.560——
2018-11-23$1.56$1.560——
2018-11-21$1.56$1.560——
2018-11-20$1.56$1.560——
2018-11-19$1.56$1.560——
2018-11-16$1.56$1.560——
2018-11-15$1.56$1.560——
2018-11-14$1.56$1.560——
2018-11-13$1.56$1.560——
2018-11-12$1.56$1.560——
2018-11-09$1.56$1.560——
2018-11-08$1.56$1.560——
2018-11-07$1.56$1.560——
2018-11-06$1.56$1.560——
2018-11-05$1.56$1.56600——
2018-11-02$1.73$1.730——
2018-11-01$1.73$1.730——
2018-10-31$1.73$1.730——
2018-10-30$1.73$1.730——
2018-10-29$1.73$1.730——
2018-10-26$1.73$1.730——
2018-10-25$1.73$1.730——
2018-10-24$1.73$1.730——
2018-10-23$1.73$1.730——
2018-10-22$1.73$1.730——
2018-10-19$1.73$1.730——
2018-10-18$1.73$1.730——
2018-10-17$1.73$1.730——
2018-10-16$1.73$1.730——
2018-10-15$1.73$1.730——
2018-10-12$1.73$1.730——
2018-10-11$1.73$1.730——
2018-10-10$1.73$1.730——
2018-10-09$1.73$1.730——
2018-10-08$1.73$1.730——
2018-10-05$1.73$1.730——
2018-10-04$1.73$1.730——
2018-10-03$1.73$1.730——
2018-10-02$1.73$1.730——
2018-10-01$1.73$1.730——
2018-09-28$1.73$1.730——
2018-09-27$1.73$1.730——
2018-09-26$1.73$1.730——
2018-09-25$1.73$1.730——
2018-09-24$1.73$1.73100——
2018-09-21$1.76$1.760——
2018-09-20$1.76$1.760——
2018-09-19$1.76$1.760——
2018-09-18$1.76$1.760——
2018-09-17$1.76$1.760——
2018-09-14$1.76$1.760——
2018-09-13$1.76$1.760——
2018-09-12$1.76$1.760——
2018-09-11$1.76$1.760——
2018-09-10$1.76$1.760——
2018-09-07$1.76$1.760——
2018-09-06$1.76$1.760——
2018-09-05$1.76$1.760——
2018-09-04$1.76$1.7655,000——
2018-08-31$1.78$1.780——
2018-08-30$1.78$1.780——
2018-08-29$1.78$1.780——
2018-08-28$1.78$1.780——
2018-08-27$1.78$1.784,500——
2018-08-24$1.73$1.730——
2018-08-23$1.73$1.730——
2018-08-22$1.73$1.730——
2018-08-21$1.73$1.730——
2018-08-20$1.73$1.731,100——
2018-08-17$1.48$1.480——
2018-08-16$1.48$1.480——
2018-08-15$1.48$1.480——
2018-08-14$1.48$1.480——
2018-08-13$1.48$1.480——
2018-08-10$1.48$1.48200——
2018-08-09$1.46$1.460——
2018-08-08$1.46$1.460——
2018-08-07$1.46$1.46100——
2018-08-06$1.44$1.440——
2018-08-03$1.44$1.440——
2018-08-02$1.44$1.440——
2018-08-01$1.44$1.44400——
2018-07-31$1.50$1.500——
2018-07-30$1.50$1.500——
2018-07-27$1.50$1.500——
2018-07-26$1.50$1.50100——
2018-07-25$1.49$1.490——
2018-07-24$1.49$1.490——
2018-07-23$1.49$1.49200——
2018-07-20$1.53$1.530——
2018-07-19$1.53$1.53300——
2018-07-18$1.48$1.480——
2018-07-17$1.48$1.480——
2018-07-16$1.48$1.480——
2018-07-13$1.48$1.480——
2018-07-12$1.48$1.480——
2018-07-11$1.48$1.480——
2018-07-10$1.48$1.480——
2018-07-09$1.48$1.480——
2018-07-06$1.48$1.480——
2018-07-05$1.48$1.480——
2018-07-03$1.48$1.48200——