Sigma Lithium Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	22.390	23.500	22.290	22.870	22.870	39,900
2024-05-27	22.500	23.100	22.500	22.840	22.840	2,700
2024-05-24	21.740	22.290	21.600	22.290	22.290	23,800
2024-05-23	22.370	22.730	21.490	21.590	21.590	18,100
2024-05-22	23.180	23.250	22.100	22.590	22.590	41,200
2024-05-21	23.910	24.540	23.390	23.620	23.620	25,600
2024-05-17	24.720	25.710	24.210	24.500	24.500	43,900
2024-05-16	24.240	25.240	23.500	24.450	24.450	27,400
2024-05-15	23.900	23.900	22.890	23.210	23.210	15,200
2024-05-14	23.570	24.900	23.570	24.420	24.420	12,600
2024-05-13	23.490	23.930	23.230	23.280	23.280	8,000
2024-05-10	24.660	24.660	23.000	23.460	23.460	22,800
2024-05-09	23.990	24.540	23.670	24.420	24.420	11,900
2024-05-08	22.870	24.350	22.870	23.620	23.620	21,300
2024-05-07	22.070	23.880	22.070	23.000	23.000	32,300
2024-05-06	22.010	22.110	21.540	22.060	22.060	17,500
2024-05-03	21.300	21.860	20.810	21.820	21.820	21,500
2024-05-02	20.800	21.100	20.440	21.020	21.020	29,200
2024-05-01	20.200	20.630	19.500	20.570	20.570	34,200
2024-04-30	20.190	20.500	19.770	20.230	20.230	32,900
2024-04-29	19.810	20.660	19.810	20.440	20.440	31,000
2024-04-26	19.170	19.980	19.170	19.520	19.520	12,100
2024-04-25	18.670	19.310	18.670	19.160	19.160	24,200
2024-04-24	19.240	19.550	19.110	19.280	19.280	4,800
2024-04-23	18.520	19.530	18.470	19.240	19.240	16,500
2024-04-22	18.250	18.980	18.000	18.520	18.520	14,100
2024-04-19	18.750	18.750	17.970	18.630	18.630	18,000
2024-04-18	18.300	19.000	17.290	18.380	18.380	39,800
2024-04-17	19.110	19.250	18.200	18.610	18.610	48,500
2024-04-16	18.770	19.060	18.100	18.900	18.900	26,800
2024-04-15	20.260	20.900	19.030	19.320	19.320	28,600
2024-04-12	21.300	21.850	19.915	20.090	20.090	33,500
2024-04-11	21.490	21.490	20.710	21.420	21.420	16,200
2024-04-10	20.750	21.450	20.190	21.230	21.230	20,700
2024-04-09	20.630	21.610	20.440	20.910	20.910	15,900
2024-04-08	20.070	20.590	20.000	20.590	20.590	22,700
2024-04-05	18.730	19.710	18.290	19.600	19.600	18,000
2024-04-04	20.790	20.790	18.570	18.570	18.570	33,900
2024-04-03	19.690	20.530	19.690	20.340	20.340	36,200
2024-04-02	19.100	19.740	18.550	19.630	19.630	44,300
2024-04-01	18.440	19.550	18.050	19.010	19.010	43,900
2024-03-28	17.030	17.750	16.400	17.560	17.560	23,700
2024-03-27	15.630	16.920	15.630	16.530	16.530	17,900
2024-03-26	16.240	16.240	15.530	15.630	15.630	68,000
2024-03-25	16.110	16.910	16.000	16.160	16.160	17,100
2024-03-22	17.020	17.240	16.070	16.260	16.260	79,800
2024-03-21	17.220	18.200	17.030	17.050	17.050	48,300
2024-03-20	16.840	17.410	16.570	17.090	17.090	27,100
2024-03-19	16.780	17.230	16.570	17.060	17.060	12,900
2024-03-18	17.600	17.600	16.780	17.280	17.280	27,000
2024-03-15	19.490	19.490	17.400	17.630	17.630	89,100
2024-03-14	19.730	19.730	19.010	19.240	19.240	18,800
2024-03-13	19.710	20.520	19.240	20.080	20.080	26,000
2024-03-12	19.990	20.000	19.000	19.600	19.600	14,500
2024-03-11	18.300	19.850	18.300	19.560	19.560	33,300
2024-03-08	20.100	20.110	18.250	18.250	18.250	39,200
2024-03-07	20.600	21.000	19.530	19.650	19.650	14,800
2024-03-06	20.010	20.830	20.010	20.550	20.550	16,500
2024-03-05	20.950	20.980	19.300	19.710	19.710	24,200
2024-03-04	22.260	22.260	20.400	21.470	21.470	31,800

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.