Sigma Lithium Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	11.400	11.690	10.890	11.600	11.600	101,303
2025-10-30	10.260	11.420	10.000	11.400	11.400	314,972
2025-10-29	10.160	10.270	9.900	10.230	10.230	47,133
2025-10-28	10.590	10.590	9.740	9.990	9.990	109,392
2025-10-27	11.350	11.350	10.020	10.060	10.060	249,199
2025-10-24	10.980	11.550	10.480	10.750	10.750	107,065
2025-10-23	10.840	11.370	10.830	10.950	10.950	46,197
2025-10-22	11.510	11.510	10.400	10.610	10.610	188,346
2025-10-21	12.240	12.240	11.310	11.490	11.490	141,730
2025-10-20	11.300	12.950	11.300	12.250	12.250	282,093
2025-10-17	12.300	12.300	11.200	11.250	11.250	157,163
2025-10-16	11.880	12.570	11.750	12.320	12.320	92,649
2025-10-15	12.330	12.850	11.540	12.290	12.290	112,474
2025-10-14	12.500	12.500	11.260	11.660	11.660	92,998
2025-10-13	12.060	12.850	11.490	12.590	12.590	75,778
2025-10-10	13.570	13.590	11.470	11.470	11.470	47,842
2025-10-09	13.060	14.200	13.040	13.260	13.260	89,286
2025-10-08	13.410	13.440	12.380	12.750	12.750	31,508
2025-10-07	13.800	14.200	12.850	13.340	13.340	55,364
2025-10-06	13.930	14.160	13.300	13.300	13.300	74,858
2025-10-03	12.150	13.600	12.130	12.990	12.990	150,425
2025-10-02	12.190	12.550	11.990	12.110	12.110	85,483
2025-10-01	11.900	12.350	11.450	12.020	12.020	74,493
2025-09-30	12.000	12.050	11.260	11.480	11.480	103,660
2025-09-29	12.540	12.910	12.130	12.160	12.160	75,793
2025-09-26	12.600	12.850	12.150	12.410	12.410	93,493
2025-09-25	11.640	13.100	11.260	12.960	12.960	152,637
2025-09-24	11.100	11.950	11.100	11.520	11.520	90,762
2025-09-23	11.200	11.200	10.730	10.840	10.840	55,930
2025-09-22	10.640	11.220	10.560	11.090	11.090	176,738
2025-09-19	10.660	11.500	10.200	10.860	10.860	86,528
2025-09-18	10.580	10.610	10.200	10.550	10.550	25,313
2025-09-17	10.590	10.750	10.210	10.400	10.400	15,704
2025-09-16	10.420	10.520	10.240	10.520	10.520	209,998
2025-09-15	9.890	10.400	9.880	10.110	10.110	345,576
2025-09-12	9.900	9.900	9.620	9.680	9.680	26,452
2025-09-11	10.000	10.000	9.650	9.760	9.760	187,339
2025-09-10	10.570	10.810	9.900	10.020	10.020	112,159
2025-09-09	10.800	10.800	10.420	10.550	10.550	78,732
2025-09-08	11.790	11.900	10.970	10.970	10.970	20,175
2025-09-05	11.100	11.840	11.100	11.270	11.270	118,007
2025-09-04	11.150	11.150	10.690	10.950	10.950	23,054
2025-09-03	11.320	11.320	10.780	11.170	11.170	21,480
2025-09-02	11.880	11.920	11.020	11.210	11.210	137,631
2025-09-01	11.800	12.200	11.800	12.000	12.000	10,646
2025-08-29	11.800	12.100	11.800	12.020	12.020	30,115
2025-08-28	12.190	12.240	11.540	11.800	11.800	83,372
2025-08-27	10.780	12.480	10.780	12.050	12.050	277,661
2025-08-26	11.550	11.600	10.780	10.780	10.780	92,778
2025-08-25	11.190	11.700	10.800	11.120	11.120	29,131
2025-08-22	11.210	11.210	10.650	11.070	11.070	123,593
2025-08-21	11.290	11.290	10.620	10.650	10.650	18,328
2025-08-20	11.890	11.890	10.630	10.940	10.940	54,818
2025-08-19	12.080	12.080	10.930	11.770	11.770	39,444
2025-08-18	11.740	12.400	11.580	11.720	11.720	125,053
2025-08-15	10.740	13.200	10.270	11.500	11.500	384,421
2025-08-14	10.630	10.790	10.090	10.360	10.360	12,240
2025-08-13	11.500	11.750	10.600	10.630	10.630	63,298
2025-08-12	12.180	12.180	11.100	11.200	11.200	156,476
2025-08-11	11.690	12.400	11.120	12.050	12.050	281,498

← NewerPage 5 of 14 · 811 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.