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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.30$1.300——
2019-12-30$1.30$1.300——
2019-12-27$1.30$1.3015,100——
2019-12-26$1.37$1.370——
2019-12-24$1.37$1.37600——
2019-12-23$1.41$1.410——
2019-12-20$1.41$1.410——
2019-12-19$1.41$1.410——
2019-12-18$1.41$1.410——
2019-12-17$1.41$1.410——
2019-12-16$1.41$1.410——
2019-12-13$1.41$1.41100——
2019-12-12$1.44$1.440——
2019-12-11$1.44$1.440——
2019-12-10$1.44$1.440——
2019-12-09$1.44$1.442,000——
2019-12-06$1.42$1.420——
2019-12-05$1.42$1.420——
2019-12-04$1.42$1.420——
2019-12-03$1.42$1.420——
2019-12-02$1.42$1.420——
2019-11-29$1.42$1.420——
2019-11-27$1.42$1.420——
2019-11-26$1.42$1.420——
2019-11-25$1.42$1.420——
2019-11-22$1.42$1.420——
2019-11-21$1.42$1.420——
2019-11-20$1.42$1.420——
2019-11-19$1.42$1.42300——
2019-11-18$1.35$1.350——
2019-11-15$1.35$1.351,000——
2019-11-14$1.39$1.390——
2019-11-13$1.39$1.390——
2019-11-12$1.39$1.390——
2019-11-11$1.39$1.390——
2019-11-08$1.39$1.39500——
2019-11-07$1.34$1.340——
2019-11-06$1.34$1.34900——
2019-11-05$1.42$1.420——
2019-11-04$1.42$1.420——
2019-11-01$1.42$1.420——
2019-10-31$1.42$1.420——
2019-10-30$1.42$1.420——
2019-10-29$1.42$1.420——
2019-10-28$1.42$1.420——
2019-10-25$1.42$1.420——
2019-10-24$1.42$1.420——
2019-10-23$1.42$1.420——
2019-10-22$1.42$1.4210,200——
2019-10-21$1.42$1.420——
2019-10-18$1.42$1.420——
2019-10-17$1.42$1.42200——
2019-10-16$1.40$1.400——
2019-10-15$1.40$1.40500——
2019-10-14$1.40$1.400——
2019-10-11$1.40$1.402,300——
2019-10-10$1.40$1.400——
2019-10-09$1.40$1.401,000——
2019-10-08$1.40$1.40500——
2019-10-07$1.44$1.4410,000——
2019-10-04$1.44$1.440——
2019-10-03$1.44$1.440——
2019-10-02$1.44$1.440——
2019-10-01$1.44$1.440——
2019-09-30$1.44$1.440——
2019-09-27$1.44$1.440——
2019-09-26$1.44$1.440——
2019-09-25$1.44$1.44100——
2019-09-24$1.39$1.39500——
2019-09-23$1.59$1.59400——
2019-09-20$1.64$1.64900——
2019-09-19$1.43$1.430——
2019-09-18$1.43$1.432,700——
2019-09-17$1.43$1.431,500——
2019-09-16$1.44$1.44300——
2019-09-13$1.43$1.4318,200——
2019-09-12$1.43$1.43100——
2019-09-11$1.67$1.670——
2019-09-10$1.67$1.670——
2019-09-09$1.67$1.670——
2019-09-06$1.67$1.670——
2019-09-05$1.67$1.670——
2019-09-04$1.67$1.670——
2019-09-03$1.67$1.670——
2019-08-30$1.67$1.670——
2019-08-29$1.67$1.670——
2019-08-28$1.67$1.670——
2019-08-27$1.67$1.670——
2019-08-26$1.67$1.670——
2019-08-23$1.67$1.670——
2019-08-22$1.67$1.670——
2019-08-21$1.67$1.670——
2019-08-20$1.67$1.670——
2019-08-19$1.67$1.670——
2019-08-16$1.67$1.670——
2019-08-15$1.67$1.670——
2019-08-14$1.67$1.670——
2019-08-13$1.67$1.670——
2019-08-12$1.67$1.670——
2019-08-09$1.67$1.670——
2019-08-08$1.67$1.670——
2019-08-07$1.67$1.670——
2019-08-06$1.67$1.670——
2019-08-05$1.67$1.670——
2019-08-02$1.67$1.670——
2019-08-01$1.67$1.670——
2019-07-31$1.67$1.670——
2019-07-30$1.67$1.671,000——
2019-07-29$1.30$1.300——
2019-07-26$1.30$1.300——
2019-07-25$1.30$1.300——
2019-07-24$1.30$1.300——
2019-07-23$1.30$1.300——
2019-07-22$1.30$1.300——
2019-07-19$1.30$1.300——
2019-07-18$1.30$1.3025,000——
2019-07-17$1.19$1.190——
2019-07-16$1.19$1.190——
2019-07-15$1.19$1.190——
2019-07-12$1.19$1.190——
2019-07-11$1.19$1.190——
2019-07-10$1.19$1.190——
2019-07-09$1.19$1.190——
2019-07-08$1.19$1.190——
2019-07-05$1.19$1.190——
2019-07-03$1.19$1.190——
2019-07-02$1.19$1.190——
2019-07-01$1.19$1.190——
2019-06-28$1.19$1.190——
2019-06-27$1.19$1.190——
2019-06-26$1.19$1.190——
2019-06-25$1.19$1.190——
2019-06-24$1.19$1.190——
2019-06-21$1.19$1.190——
2019-06-20$1.19$1.190——
2019-06-19$1.19$1.190——
2019-06-18$1.19$1.190——
2019-06-17$1.19$1.190——
2019-06-14$1.19$1.190——
2019-06-13$1.19$1.190——
2019-06-12$1.19$1.190——
2019-06-11$1.19$1.190——
2019-06-10$1.19$1.190——
2019-06-07$1.19$1.190——
2019-06-06$1.19$1.190——
2019-06-05$1.19$1.190——
2019-06-04$1.19$1.190——
2019-06-03$1.19$1.190——
2019-05-31$1.19$1.190——
2019-05-30$1.19$1.190——
2019-05-29$1.19$1.190——
2019-05-28$1.19$1.190——
2019-05-24$1.19$1.190——
2019-05-23$1.19$1.190——
2019-05-22$1.19$1.190——
2019-05-21$1.19$1.190——
2019-05-20$1.19$1.190——
2019-05-17$1.19$1.190——
2019-05-16$1.19$1.190——
2019-05-15$1.19$1.190——
2019-05-14$1.19$1.190——
2019-05-13$1.19$1.190——
2019-05-10$1.19$1.190——
2019-05-09$1.19$1.190——
2019-05-08$1.19$1.190——
2019-05-07$1.19$1.190——
2019-05-06$1.19$1.190——
2019-05-03$1.19$1.190——
2019-05-02$1.19$1.190——
2019-05-01$1.19$1.190——
2019-04-30$1.19$1.190——
2019-04-29$1.19$1.190——
2019-04-26$1.19$1.190——
2019-04-25$1.19$1.190——
2019-04-24$1.19$1.190——
2019-04-23$1.19$1.190——
2019-04-22$1.19$1.190——
2019-04-18$1.19$1.190——
2019-04-17$1.19$1.19100——
2019-04-16$1.28$1.280——
2019-04-15$1.28$1.280——
2019-04-12$1.28$1.280——
2019-04-11$1.28$1.280——
2019-04-10$1.28$1.280——
2019-04-09$1.28$1.280——
2019-04-08$1.28$1.280——
2019-04-05$1.28$1.28100——
2019-04-04$1.26$1.260——
2019-04-03$1.26$1.260——
2019-04-02$1.26$1.260——
2019-04-01$1.26$1.260——
2019-03-29$1.26$1.260——
2019-03-28$1.26$1.260——
2019-03-27$1.26$1.260——
2019-03-26$1.26$1.260——
2019-03-25$1.26$1.260——
2019-03-22$1.26$1.260——
2019-03-21$1.26$1.260——
2019-03-20$1.26$1.267,500——
2019-03-19$1.30$1.300——
2019-03-18$1.30$1.300——
2019-03-15$1.30$1.300——
2019-03-14$1.30$1.300——
2019-03-13$1.30$1.3043,100——
2019-03-12$1.54$1.540——
2019-03-11$1.54$1.540——
2019-03-08$1.54$1.540——
2019-03-07$1.54$1.540——
2019-03-06$1.54$1.540——
2019-03-05$1.54$1.540——
2019-03-04$1.54$1.540——
2019-03-01$1.54$1.540——
2019-02-28$1.54$1.540——
2019-02-27$1.54$1.540——
2019-02-26$1.54$1.540——
2019-02-25$1.54$1.540——
2019-02-22$1.54$1.540——
2019-02-21$1.54$1.540——
2019-02-20$1.54$1.540——
2019-02-19$1.54$1.540——
2019-02-15$1.54$1.540——
2019-02-14$1.54$1.547,600——
2019-02-13$1.55$1.550——
2019-02-12$1.55$1.550——
2019-02-11$1.55$1.5525,300——
2019-02-08$1.51$1.5124,700——
2019-02-07$1.56$1.560——
2019-02-06$1.56$1.560——
2019-02-05$1.56$1.560——
2019-02-04$1.56$1.560——
2019-02-01$1.56$1.560——
2019-01-31$1.56$1.560——
2019-01-30$1.56$1.560——
2019-01-29$1.56$1.560——
2019-01-28$1.56$1.560——
2019-01-25$1.56$1.560——
2019-01-24$1.56$1.560——
2019-01-23$1.56$1.560——
2019-01-22$1.56$1.560——
2019-01-18$1.56$1.560——
2019-01-17$1.56$1.560——
2019-01-16$1.56$1.560——
2019-01-15$1.56$1.560——
2019-01-14$1.56$1.560——
2019-01-11$1.56$1.560——
2019-01-10$1.56$1.56100——
2019-01-09$1.48$1.48300——
2019-01-08$1.47$1.47200——
2019-01-07$1.55$1.550——
2019-01-04$1.55$1.550——
2019-01-03$1.55$1.550——
2019-01-02$1.55$1.550——