Sigma Lithium Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	20.070	21.690	18.720	21.670	21.670	54,800
2024-02-29	19.500	21.160	19.000	19.550	19.550	79,800
2024-02-28	18.390	19.210	18.010	19.000	19.000	75,500
2024-02-27	16.990	18.520	16.570	17.880	17.880	59,000
2024-02-26	15.110	16.980	15.110	16.980	16.980	35,500
2024-02-23	16.220	16.220	14.030	15.460	15.460	82,200
2024-02-22	17.500	17.540	16.000	16.030	16.030	51,600
2024-02-21	17.400	17.780	17.100	17.610	17.610	21,700
2024-02-20	19.920	20.000	17.300	17.300	17.300	88,700
2024-02-16	19.990	20.560	19.700	19.910	19.910	27,600
2024-02-15	20.200	20.550	19.500	19.500	19.500	15,600
2024-02-14	19.160	20.120	18.900	19.620	19.620	14,800
2024-02-13	19.520	19.770	18.750	19.000	19.000	13,000
2024-02-12	20.220	21.100	20.040	20.310	20.310	42,500
2024-02-09	19.270	19.830	18.800	19.830	19.830	44,400
2024-02-08	17.610	19.670	17.100	19.150	19.150	108,500
2024-02-07	19.220	19.350	16.860	17.590	17.590	97,400
2024-02-06	19.940	20.190	18.330	19.190	19.190	53,800
2024-02-05	21.900	21.950	17.500	19.430	19.430	151,800
2024-02-02	25.660	25.700	21.750	22.620	22.620	62,400
2024-02-01	26.710	27.200	25.940	26.060	26.060	13,800
2024-01-31	28.500	28.500	26.360	26.940	26.940	164,600
2024-01-30	29.750	29.850	28.660	28.770	28.770	11,200
2024-01-29	30.250	30.830	29.970	30.170	30.170	10,900
2024-01-26	30.310	30.750	30.250	30.620	30.620	3,000
2024-01-25	30.580	31.150	30.250	30.570	30.570	6,400
2024-01-24	31.600	32.240	30.400	30.850	30.850	15,000
2024-01-23	31.910	32.880	31.190	31.420	31.420	8,700
2024-01-22	31.260	32.590	30.750	31.820	31.820	7,800
2024-01-19	33.410	33.450	31.000	32.190	32.190	15,100
2024-01-18	36.290	36.290	32.800	33.200	33.200	8,100
2024-01-17	35.880	35.880	34.700	34.700	34.700	8,400
2024-01-16	36.630	36.670	34.670	35.070	35.070	17,000
2024-01-15	36.640	36.900	36.160	36.900	36.900	5,100
2024-01-12	34.930	36.400	34.930	35.210	35.210	7,600
2024-01-11	36.790	37.500	34.660	34.930	34.930	11,900
2024-01-10	37.380	37.380	35.890	36.880	36.880	10,900
2024-01-09	38.390	38.390	37.500	37.580	37.580	5,600
2024-01-08	39.460	39.460	38.240	38.740	38.740	7,800
2024-01-05	38.500	39.130	38.400	39.000	39.000	4,300
2024-01-04	39.310	40.370	38.450	39.090	39.090	9,600
2024-01-03	40.030	40.290	39.310	39.520	39.520	7,900
2024-01-02	41.640	42.170	40.270	40.370	40.370	5,200
2023-12-29	42.100	42.660	41.310	41.810	41.810	2,400
2023-12-28	42.220	42.220	41.300	42.070	42.070	9,400
2023-12-27	43.600	43.630	41.730	42.380	42.380	15,800
2023-12-22	44.200	44.770	43.200	43.600	43.600	7,200
2023-12-21	41.890	45.000	41.760	44.200	44.200	17,600
2023-12-20	40.880	43.740	40.730	42.290	42.290	23,900
2023-12-19	40.040	42.800	40.040	40.460	40.460	33,300
2023-12-18	35.770	40.130	34.600	39.950	39.950	29,900
2023-12-15	36.430	36.910	35.650	35.750	35.750	10,300
2023-12-14	37.850	38.390	35.600	35.980	35.980	21,900
2023-12-13	37.720	38.060	36.490	37.750	37.750	8,300
2023-12-12	38.310	38.700	37.710	37.760	37.760	5,900
2023-12-11	39.680	39.680	37.800	38.210	38.210	13,000
2023-12-08	40.380	41.120	39.940	40.050	40.050	7,700
2023-12-07	38.810	40.910	38.810	39.640	39.640	3,400
2023-12-06	38.480	40.580	38.480	38.670	38.670	9,100
2023-12-05	39.330	39.330	36.130	38.010	38.010	15,100

← NewerPage 12 of 21 · 1,258 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.