Sigma Lithium Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 15.890 | 15.890 | 14.300 | 14.570 | 14.570 | 11,900 |
| 2024-08-21 | 14.620 | 15.650 | 14.620 | 15.590 | 15.590 | 20,600 |
| 2024-08-20 | 14.180 | 14.180 | 13.840 | 14.080 | 14.080 | 8,700 |
| 2024-08-19 | 13.510 | 14.320 | 13.510 | 14.250 | 14.250 | 48,400 |
| 2024-08-16 | 13.190 | 13.620 | 12.380 | 13.480 | 13.480 | 36,500 |
| 2024-08-15 | 12.450 | 13.950 | 12.430 | 13.170 | 13.170 | 56,200 |
| 2024-08-14 | 12.000 | 12.240 | 11.850 | 12.120 | 12.120 | 22,700 |
| 2024-08-13 | 12.180 | 12.400 | 12.020 | 12.220 | 12.220 | 18,700 |
| 2024-08-12 | 12.100 | 12.440 | 11.930 | 11.930 | 11.930 | 24,400 |
| 2024-08-09 | 13.100 | 13.100 | 12.050 | 12.060 | 12.060 | 29,400 |
| 2024-08-08 | 12.490 | 13.080 | 12.330 | 13.080 | 13.080 | 10,200 |
| 2024-08-07 | 12.400 | 13.200 | 12.400 | 12.450 | 12.450 | 12,700 |
| 2024-08-06 | 12.280 | 12.600 | 12.200 | 12.310 | 12.310 | 33,800 |
| 2024-08-02 | 14.460 | 14.460 | 13.330 | 13.510 | 13.510 | 25,200 |
| 2024-08-01 | 15.000 | 15.130 | 14.440 | 14.540 | 14.540 | 17,800 |
| 2024-07-31 | 14.950 | 15.490 | 14.950 | 15.080 | 15.080 | 10,900 |
| 2024-07-30 | 15.140 | 15.350 | 14.800 | 14.980 | 14.980 | 17,100 |
| 2024-07-29 | 15.890 | 15.890 | 15.000 | 15.400 | 15.400 | 12,700 |
| 2024-07-26 | 15.860 | 16.410 | 15.460 | 16.000 | 16.000 | 12,100 |
| 2024-07-25 | 15.610 | 16.250 | 15.030 | 15.890 | 15.890 | 17,600 |
| 2024-07-24 | 16.700 | 16.850 | 15.670 | 15.740 | 15.740 | 11,600 |
| 2024-07-23 | 16.610 | 16.850 | 16.570 | 16.650 | 16.650 | 8,700 |
| 2024-07-22 | 16.940 | 17.150 | 16.670 | 17.030 | 17.030 | 4,700 |
| 2024-07-19 | 16.360 | 17.000 | 16.200 | 17.000 | 17.000 | 5,800 |
| 2024-07-18 | 17.290 | 17.530 | 16.450 | 16.600 | 16.600 | 15,000 |
| 2024-07-17 | 16.640 | 17.050 | 16.640 | 16.950 | 16.950 | 9,500 |
| 2024-07-16 | 16.980 | 17.300 | 16.870 | 16.970 | 16.970 | 8,500 |
| 2024-07-15 | 16.920 | 17.110 | 16.500 | 17.050 | 17.050 | 7,500 |
| 2024-07-12 | 16.660 | 17.010 | 16.420 | 17.010 | 17.010 | 6,700 |
| 2024-07-11 | 16.230 | 17.150 | 15.990 | 16.560 | 16.560 | 11,386 |
| 2024-07-10 | 15.970 | 16.270 | 15.700 | 16.240 | 16.240 | 14,700 |
| 2024-07-09 | 16.550 | 16.550 | 15.300 | 15.710 | 15.710 | 28,900 |
| 2024-07-08 | 17.000 | 17.050 | 16.600 | 16.740 | 16.740 | 7,500 |
| 2024-07-05 | 17.370 | 17.370 | 16.370 | 16.920 | 16.920 | 17,600 |
| 2024-07-04 | 16.560 | 17.200 | 16.560 | 16.930 | 16.930 | 2,100 |
| 2024-07-03 | 16.150 | 17.120 | 16.150 | 16.910 | 16.910 | 10,100 |
| 2024-07-02 | 16.480 | 16.760 | 15.880 | 16.110 | 16.110 | 15,500 |
| 2024-06-28 | 16.930 | 17.150 | 16.410 | 16.480 | 16.480 | 6,100 |
| 2024-06-27 | 17.200 | 17.270 | 16.250 | 17.270 | 17.270 | 20,000 |
| 2024-06-26 | 17.000 | 18.130 | 17.000 | 17.080 | 17.080 | 37,900 |
| 2024-06-25 | 17.170 | 17.170 | 16.390 | 16.650 | 16.650 | 14,300 |
| 2024-06-24 | 16.840 | 17.790 | 16.500 | 16.790 | 16.790 | 19,600 |
| 2024-06-21 | 16.470 | 17.210 | 16.200 | 17.100 | 17.100 | 15,800 |
| 2024-06-20 | 17.150 | 17.150 | 16.350 | 16.460 | 16.460 | 11,100 |
| 2024-06-19 | 17.100 | 17.100 | 15.970 | 17.080 | 17.080 | 2,600 |
| 2024-06-18 | 16.890 | 17.090 | 16.300 | 16.820 | 16.820 | 11,500 |
| 2024-06-17 | 17.010 | 17.060 | 16.600 | 16.840 | 16.840 | 20,100 |
| 2024-06-14 | 17.750 | 18.000 | 17.090 | 17.370 | 17.370 | 55,300 |
| 2024-06-13 | 18.690 | 18.690 | 17.660 | 17.800 | 17.800 | 17,800 |
| 2024-06-12 | 18.990 | 19.360 | 18.640 | 18.690 | 18.690 | 36,600 |
| 2024-06-11 | 19.100 | 19.100 | 18.300 | 18.590 | 18.590 | 15,200 |
| 2024-06-10 | 19.650 | 19.710 | 19.200 | 19.200 | 19.200 | 19,900 |
| 2024-06-07 | 19.210 | 19.700 | 18.910 | 19.650 | 19.650 | 22,900 |
| 2024-06-06 | 20.230 | 20.230 | 19.480 | 19.620 | 19.620 | 18,400 |
| 2024-06-05 | 20.330 | 20.650 | 19.710 | 20.140 | 20.140 | 7,500 |
| 2024-06-04 | 20.380 | 20.380 | 19.510 | 19.820 | 19.820 | 20,900 |
| 2024-06-03 | 20.890 | 21.170 | 19.890 | 20.380 | 20.380 | 16,000 |
| 2024-05-31 | 21.030 | 21.380 | 20.330 | 20.890 | 20.890 | 28,700 |
| 2024-05-30 | 22.050 | 22.050 | 20.990 | 21.270 | 21.270 | 22,000 |
| 2024-05-29 | 22.660 | 22.810 | 22.200 | 22.310 | 22.310 | 23,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.