Sigma Lithium Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 13.910 | 14.890 | 13.000 | 13.200 | 13.200 | 81,730 |
| 2025-05-14 | 14.650 | 14.650 | 13.810 | 13.900 | 13.900 | 59,401 |
| 2025-05-13 | 14.150 | 14.880 | 13.820 | 14.520 | 14.520 | 44,692 |
| 2025-05-12 | 13.720 | 14.450 | 13.720 | 14.400 | 14.400 | 51,983 |
| 2025-05-09 | 14.380 | 14.380 | 13.500 | 14.000 | 14.000 | 79,611 |
| 2025-05-08 | 13.500 | 14.150 | 13.300 | 14.000 | 14.000 | 52,102 |
| 2025-05-07 | 14.400 | 14.400 | 13.160 | 14.000 | 14.000 | 179,815 |
| 2025-05-06 | 14.910 | 15.420 | 14.150 | 14.500 | 14.500 | 98,738 |
| 2025-05-05 | 15.220 | 15.980 | 14.810 | 14.920 | 14.920 | 32,301 |
| 2025-05-02 | 15.240 | 15.770 | 15.050 | 15.310 | 15.310 | 24,663 |
| 2025-04-30 | 15.180 | 15.550 | 14.830 | 15.550 | 15.550 | 29,814 |
| 2025-04-29 | 15.300 | 15.510 | 15.000 | 15.440 | 15.440 | 10,771 |
| 2025-04-28 | 15.500 | 15.620 | 15.210 | 15.340 | 15.340 | 17,049 |
| 2025-04-25 | 15.970 | 16.000 | 15.160 | 15.500 | 15.500 | 115,390 |
| 2025-04-24 | 15.120 | 15.750 | 14.980 | 15.480 | 15.480 | 45,596 |
| 2025-04-23 | 14.850 | 16.000 | 14.850 | 15.110 | 15.110 | 72,559 |
| 2025-04-22 | 14.100 | 14.970 | 13.740 | 14.970 | 14.970 | 38,776 |
| 2025-04-17 | 15.590 | 15.590 | 14.500 | 14.950 | 14.950 | 106,434 |
| 2025-04-16 | 16.430 | 16.430 | 15.100 | 15.580 | 15.580 | 106,072 |
| 2025-04-15 | 16.450 | 16.450 | 15.650 | 16.440 | 16.440 | 14,814 |
| 2025-04-14 | 16.380 | 16.580 | 15.700 | 16.440 | 16.440 | 32,289 |
| 2025-04-11 | 16.060 | 16.400 | 15.300 | 16.000 | 16.000 | 64,699 |
| 2025-04-10 | 16.800 | 16.820 | 15.330 | 15.900 | 15.900 | 124,962 |
| 2025-04-09 | 14.970 | 16.800 | 14.240 | 16.800 | 16.800 | 158,839 |
| 2025-04-08 | 15.710 | 16.260 | 14.440 | 14.970 | 14.970 | 115,240 |
| 2025-04-07 | 14.820 | 15.570 | 13.980 | 15.550 | 15.550 | 124,369 |
| 2025-04-04 | 17.250 | 17.250 | 14.500 | 15.400 | 15.400 | 281,541 |
| 2025-04-03 | 18.660 | 18.660 | 16.800 | 17.290 | 17.290 | 196,318 |
| 2025-04-02 | 19.300 | 19.300 | 18.100 | 19.290 | 19.290 | 115,199 |
| 2025-04-01 | 20.380 | 20.380 | 19.190 | 19.480 | 19.480 | 50,678 |
| 2025-03-31 | 22.700 | 23.040 | 19.700 | 20.370 | 20.370 | 194,753 |
| 2025-03-28 | 22.420 | 22.700 | 21.760 | 22.700 | 22.700 | 2,112 |
| 2025-03-27 | 21.850 | 23.940 | 21.670 | 22.120 | 22.120 | 8,635 |
| 2025-03-26 | 22.680 | 22.680 | 21.670 | 22.350 | 22.350 | 42,959 |
| 2025-03-25 | 22.010 | 24.000 | 21.930 | 23.000 | 23.000 | 5,885 |
| 2025-03-24 | 22.280 | 22.850 | 22.010 | 22.460 | 22.460 | 34,270 |
| 2025-03-21 | 22.370 | 22.370 | 21.660 | 22.220 | 22.220 | 16,851 |
| 2025-03-20 | 22.550 | 22.550 | 22.020 | 22.370 | 22.370 | 42,574 |
| 2025-03-19 | 23.000 | 23.150 | 22.550 | 23.140 | 23.140 | 10,993 |
| 2025-03-18 | 23.200 | 23.200 | 22.550 | 22.990 | 22.990 | 29,211 |
| 2025-03-17 | 22.690 | 23.050 | 22.380 | 22.970 | 22.970 | 58,792 |
| 2025-03-14 | 21.820 | 22.000 | 20.940 | 22.000 | 22.000 | 41,734 |
| 2025-03-13 | 21.070 | 21.850 | 20.900 | 21.850 | 21.850 | 19,176 |
| 2025-03-12 | 21.260 | 21.500 | 20.440 | 21.500 | 21.500 | 47,009 |
| 2025-03-11 | 22.290 | 22.290 | 20.750 | 21.250 | 21.250 | 56,075 |
| 2025-03-10 | 22.370 | 22.370 | 21.090 | 22.350 | 22.350 | 45,577 |
| 2025-03-07 | 23.200 | 23.200 | 22.010 | 22.380 | 22.380 | 75,927 |
| 2025-03-06 | 23.380 | 23.590 | 22.240 | 23.200 | 23.200 | 44,031 |
| 2025-03-05 | 23.770 | 23.780 | 22.700 | 23.380 | 23.380 | 8,142 |
| 2025-02-28 | 23.300 | 23.770 | 21.900 | 23.770 | 23.770 | 34,666 |
| 2025-02-27 | 23.530 | 23.530 | 22.400 | 23.300 | 23.300 | 25,324 |
| 2025-02-26 | 22.340 | 23.300 | 22.210 | 23.290 | 23.290 | 40,983 |
| 2025-02-25 | 22.540 | 23.010 | 21.760 | 22.730 | 22.730 | 14,639 |
| 2025-02-24 | 22.940 | 23.000 | 21.700 | 23.000 | 23.000 | 20,259 |
| 2025-02-21 | 22.050 | 23.000 | 21.660 | 22.960 | 22.960 | 24,964 |
| 2025-02-20 | 21.740 | 22.100 | 20.950 | 22.040 | 22.040 | 33,167 |
| 2025-02-19 | 20.770 | 21.990 | 20.770 | 21.740 | 21.740 | 65,905 |
| 2025-02-18 | 21.530 | 21.630 | 20.810 | 21.630 | 21.630 | 44,343 |
| 2025-02-17 | 21.580 | 21.650 | 21.300 | 21.500 | 21.500 | 8,316 |
| 2025-02-14 | 21.720 | 21.720 | 21.190 | 21.470 | 21.470 | 31,847 |
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.