Sigma Lithium Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	44.650	44.650	43.500	44.000	44.000	3,800
2023-09-07	44.980	45.100	43.760	44.650	44.650	5,800
2023-09-06	48.120	48.120	44.270	45.010	45.010	10,000
2023-09-05	43.920	47.590	43.920	47.140	47.140	9,100
2023-09-01	42.800	43.920	42.360	43.150	43.150	11,800
2023-08-31	40.360	41.620	40.360	41.620	41.620	4,900
2023-08-30	40.490	41.610	39.900	40.600	40.600	9,100
2023-08-29	41.400	42.200	41.260	41.930	41.930	7,600
2023-08-28	42.780	43.830	41.800	42.020	42.020	7,000
2023-08-25	44.000	44.000	42.570	43.570	43.570	7,400
2023-08-24	45.130	45.290	43.930	44.000	44.000	5,300
2023-08-23	44.280	45.520	44.180	45.200	45.200	6,700
2023-08-22	47.270	47.270	44.640	44.700	44.700	5,800
2023-08-21	46.120	47.200	45.960	46.380	46.380	12,400
2023-08-18	44.870	45.940	44.500	45.510	45.510	3,700
2023-08-17	45.760	46.100	45.000	45.560	45.560	6,300
2023-08-16	44.630	46.240	44.630	45.760	45.760	8,600
2023-08-15	45.260	45.940	44.740	45.330	45.330	8,800
2023-08-14	47.750	47.750	45.500	46.070	46.070	20,800
2023-08-11	47.500	48.140	47.480	47.880	47.880	2,800
2023-08-10	48.410	48.410	47.500	48.050	48.050	3,400
2023-08-09	48.690	49.660	48.300	48.390	48.390	4,300
2023-08-08	48.560	49.130	48.260	49.120	49.120	14,200
2023-08-04	50.000	50.340	49.400	50.340	50.340	9,700
2023-08-03	49.200	49.740	48.500	49.580	49.580	2,800
2023-08-02	49.600	49.780	48.300	49.200	49.200	8,600
2023-08-01	51.250	51.460	49.850	50.000	50.000	4,800
2023-07-31	52.390	53.000	51.450	51.540	51.540	13,400
2023-07-28	48.000	52.500	48.000	51.700	51.700	53,000
2023-07-27	49.620	49.620	47.500	47.840	47.840	11,000
2023-07-26	49.000	49.960	48.820	49.380	49.380	7,600
2023-07-25	47.920	50.150	47.920	48.820	48.820	7,000
2023-07-24	48.220	48.220	45.750	47.570	47.570	18,800
2023-07-21	49.840	49.840	47.390	48.820	48.820	24,000
2023-07-20	51.000	51.000	49.920	50.210	50.210	3,600
2023-07-19	52.010	52.010	49.500	51.300	51.300	20,300
2023-07-18	54.190	54.500	52.400	52.480	52.480	13,800
2023-07-17	51.880	54.270	51.610	53.500	53.500	6,500
2023-07-14	52.110	52.610	51.910	52.110	52.110	3,200
2023-07-13	53.590	54.120	52.550	52.620	52.620	9,300
2023-07-12	54.380	55.000	52.950	53.690	53.690	6,100
2023-07-11	54.490	54.490	53.370	53.940	53.940	4,100
2023-07-10	53.560	54.750	52.250	54.470	54.470	7,600
2023-07-07	52.280	54.000	52.280	53.060	53.060	8,600
2023-07-06	51.820	52.750	50.930	52.750	52.750	3,800
2023-07-05	53.300	53.360	51.910	52.310	52.310	5,900
2023-07-04	53.340	54.250	53.340	53.340	53.340	4,500
2023-06-30	52.500	53.530	52.200	53.280	53.280	13,800
2023-06-29	50.950	51.510	50.100	51.290	51.290	6,100
2023-06-28	47.620	50.120	47.140	50.120	50.120	8,200
2023-06-27	48.030	48.140	47.470	47.890	47.890	9,600
2023-06-26	48.040	49.000	46.770	48.310	48.310	8,600
2023-06-23	49.240	49.400	48.060	48.470	48.470	33,500
2023-06-22	51.000	51.000	49.490	49.880	49.880	8,100
2023-06-21	51.210	52.500	50.050	50.950	50.950	8,700
2023-06-20	50.880	52.250	49.700	52.250	52.250	7,700
2023-06-19	50.410	51.290	50.410	50.910	50.910	3,300
2023-06-16	53.530	53.530	50.860	51.070	51.070	25,100
2023-06-15	51.100	53.330	50.600	52.400	52.400	34,100
2023-06-14	55.500	55.500	50.960	51.230	51.230	25,900

← NewerPage 14 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.