Sigma Lithium Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	41.510	41.550	39.800	40.430	40.430	7,700
2023-12-01	39.590	42.150	39.560	42.050	42.050	7,300
2023-11-30	39.960	40.850	39.960	40.820	40.820	4,500
2023-11-29	40.300	40.950	39.540	39.780	39.780	3,100
2023-11-28	38.500	40.340	38.500	40.340	40.340	10,200
2023-11-27	40.000	40.000	38.650	38.650	38.650	9,600
2023-11-24	38.600	40.500	38.440	39.890	39.890	6,000
2023-11-23	38.910	38.910	37.530	38.320	38.320	1,800
2023-11-22	39.500	39.500	38.720	38.910	38.910	4,700
2023-11-21	40.370	40.910	38.800	39.360	39.360	9,500
2023-11-20	42.010	42.010	39.890	40.350	40.350	8,800
2023-11-17	37.800	41.550	37.610	41.550	41.550	25,000
2023-11-16	37.810	38.500	35.680	36.980	36.980	16,600
2023-11-15	34.990	39.000	34.310	36.970	36.970	39,800
2023-11-14	32.160	34.740	32.160	34.090	34.090	17,800
2023-11-13	30.330	31.720	29.560	31.700	31.700	21,600
2023-11-10	30.320	30.580	29.560	30.140	30.140	10,200
2023-11-09	31.670	32.500	30.210	30.760	30.760	18,600
2023-11-08	33.800	33.830	31.820	31.830	31.830	7,900
2023-11-07	35.000	35.000	33.320	34.140	34.140	8,800
2023-11-06	35.490	35.490	34.010	34.310	34.310	4,200
2023-11-03	35.270	36.300	34.810	34.960	34.960	14,500
2023-11-02	36.060	36.060	33.880	35.040	35.040	14,600
2023-11-01	35.760	36.150	33.160	35.460	35.460	23,600
2023-10-31	35.240	35.880	33.650	33.880	33.880	19,300
2023-10-30	39.950	39.950	34.890	35.090	35.090	14,400
2023-10-27	37.660	38.870	36.690	38.580	38.580	58,400
2023-10-26	34.880	37.560	34.880	36.520	36.520	6,900
2023-10-25	35.830	36.400	35.350	35.590	35.590	5,400
2023-10-24	35.370	36.850	35.370	36.210	36.210	5,100
2023-10-23	33.750	35.480	32.860	35.360	35.360	8,600
2023-10-20	34.330	34.830	32.890	33.940	33.940	14,100
2023-10-19	37.390	37.390	34.230	35.580	35.580	21,400
2023-10-18	38.760	38.760	37.100	37.310	37.310	12,900
2023-10-17	38.030	40.000	37.530	39.400	39.400	6,000
2023-10-16	37.090	40.200	36.830	39.060	39.060	8,100
2023-10-13	37.040	37.200	36.000	36.880	36.880	8,400
2023-10-12	36.430	36.870	35.320	35.750	35.750	5,800
2023-10-11	38.520	38.600	35.820	36.700	36.700	15,800
2023-10-10	38.520	39.380	37.980	38.460	38.460	9,600
2023-10-06	36.060	38.560	35.690	37.580	37.580	33,400
2023-10-05	39.730	39.730	34.650	37.960	37.960	53,700
2023-10-04	40.080	41.170	38.550	41.060	41.060	20,100
2023-10-03	41.000	41.650	40.100	40.570	40.570	5,900
2023-10-02	43.930	43.930	41.000	41.520	41.520	14,300
2023-09-29	44.200	44.350	43.140	44.070	44.070	13,000
2023-09-28	43.980	46.250	42.030	43.080	43.080	27,300
2023-09-27	44.490	44.950	43.650	44.400	44.400	4,800
2023-09-26	45.700	46.490	44.410	44.550	44.550	14,600
2023-09-25	46.250	46.600	45.990	46.350	46.350	3,300
2023-09-22	48.140	48.140	46.330	46.730	46.730	4,500
2023-09-21	49.380	49.380	46.200	48.210	48.210	10,400
2023-09-20	51.210	51.590	48.840	49.140	49.140	26,900
2023-09-19	52.100	52.900	51.120	51.790	51.790	13,500
2023-09-18	50.790	52.610	50.750	52.110	52.110	27,300
2023-09-15	49.850	51.240	49.510	51.020	51.020	13,300
2023-09-14	50.450	50.500	49.500	49.640	49.640	23,500
2023-09-13	47.050	51.690	47.020	49.480	49.480	47,500
2023-09-12	44.840	44.860	43.230	43.510	43.510	12,000
2023-09-11	44.030	45.750	43.920	45.000	45.000	7,600

← NewerPage 13 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.