Sigma Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	9.550	9.950	9.450	9.900	9.900	189,295
2025-08-07	9.240	9.890	9.130	9.530	9.530	45,639
2025-08-06	9.500	9.500	9.040	9.140	9.140	22,458
2025-08-05	9.500	9.500	9.250	9.370	9.370	6,997
2025-08-04	9.510	9.730	9.330	9.390	9.390	26,151
2025-08-01	9.320	9.600	9.050	9.510	9.510	96,452
2025-07-31	10.400	10.450	9.700	9.970	9.970	70,643
2025-07-30	11.140	11.200	10.170	10.400	10.400	151,928
2025-07-29	12.230	12.230	11.050	11.120	11.120	121,886
2025-07-28	13.350	13.350	12.180	12.370	12.370	32,246
2025-07-25	13.480	13.780	12.880	13.280	13.280	19,030
2025-07-24	12.940	13.840	12.820	13.320	13.320	31,822
2025-07-23	13.390	13.390	12.220	12.470	12.470	26,095
2025-07-22	12.680	13.550	12.660	13.300	13.300	116,089
2025-07-21	12.530	13.310	12.490	12.550	12.550	51,947
2025-07-18	12.470	12.770	12.120	12.150	12.150	39,991
2025-07-17	11.340	12.610	11.340	12.300	12.300	283,226
2025-07-16	11.250	11.750	11.190	11.270	11.270	16,136
2025-07-15	11.300	11.480	10.970	11.120	11.120	11,919
2025-07-14	10.440	11.300	10.390	11.280	11.280	166,539
2025-07-11	10.240	10.420	9.650	10.400	10.400	15,142
2025-07-10	10.100	10.860	10.090	10.090	10.090	147,565
2025-07-09	9.970	10.350	9.820	9.990	9.990	19,651
2025-07-08	9.210	10.140	9.210	10.090	10.090	146,232
2025-07-07	9.500	9.500	9.040	9.210	9.210	14,690
2025-07-04	9.650	9.650	8.980	9.500	9.500	4,729
2025-07-03	9.010	9.800	8.890	9.280	9.280	40,137
2025-07-02	8.250	9.060	8.070	8.900	8.900	117,391
2025-07-01	8.340	8.340	7.810	8.070	8.070	64,955
2025-06-30	8.500	8.600	8.050	8.410	8.410	24,063
2025-06-27	8.210	8.600	8.200	8.500	8.500	33,549
2025-06-26	8.100	8.700	8.000	8.650	8.650	66,345
2025-06-25	8.730	8.730	7.920	8.100	8.100	99,901
2025-06-24	8.700	8.870	8.460	8.550	8.550	30,528
2025-06-23	8.800	9.020	8.450	8.630	8.630	67,751
2025-06-20	9.300	9.300	8.670	8.750	8.750	27,492
2025-06-18	9.570	9.570	9.100	9.300	9.300	44,744
2025-06-17	9.500	9.500	8.690	9.350	9.350	56,773
2025-06-16	9.500	9.650	9.310	9.520	9.520	31,489
2025-06-13	9.500	9.680	9.300	9.500	9.500	40,788
2025-06-12	10.440	10.440	9.370	9.670	9.670	57,252
2025-06-11	10.910	10.910	10.010	10.300	10.300	25,436
2025-06-10	10.540	10.920	9.920	10.550	10.550	25,949
2025-06-09	9.860	10.710	9.860	10.300	10.300	79,021
2025-06-06	9.760	9.990	9.520	9.860	9.860	23,159
2025-06-05	9.540	9.700	9.370	9.600	9.600	35,217
2025-06-04	9.560	9.590	9.150	9.400	9.400	18,918
2025-06-03	9.930	9.930	8.550	9.460	9.460	65,718
2025-06-02	9.380	9.380	8.610	8.900	8.900	56,992
2025-05-30	10.300	10.300	8.910	9.290	9.290	65,176
2025-05-29	10.230	10.230	9.460	9.630	9.630	61,927
2025-05-28	10.940	10.950	9.970	10.120	10.120	80,729
2025-05-27	11.300	11.300	10.420	10.940	10.940	34,481
2025-05-26	12.000	12.000	10.810	11.300	11.300	3,107
2025-05-23	11.100	11.690	10.740	11.210	11.210	14,443
2025-05-22	10.420	11.200	9.890	11.100	11.100	91,375
2025-05-21	11.300	11.300	10.240	10.500	10.500	29,669
2025-05-20	11.250	11.670	10.970	11.230	11.230	33,110
2025-05-19	12.430	12.550	11.020	11.290	11.290	46,969
2025-05-16	13.240	13.250	12.300	12.430	12.430	104,652

← NewerPage 6 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.