Sigma Lithium Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	55.000	57.050	54.500	54.720	54.720	31,200
2023-06-12	55.970	55.970	54.280	54.810	54.810	14,500
2023-06-09	55.520	55.910	54.790	55.910	55.910	4,800
2023-06-08	54.780	55.750	53.950	55.570	55.570	4,500
2023-06-07	56.230	56.230	54.960	55.050	55.050	7,300
2023-06-06	56.200	56.790	54.980	55.680	55.680	10,700
2023-06-05	53.530	55.250	53.350	55.000	55.000	10,900
2023-06-02	54.850	54.850	52.630	53.270	53.270	7,700
2023-06-01	51.110	53.500	49.960	53.500	53.500	10,300
2023-05-31	52.610	52.610	50.300	51.110	51.110	4,900
2023-05-30	53.880	54.010	51.500	52.040	52.040	9,600
2023-05-29	54.750	54.780	54.250	54.250	54.250	3,200
2023-05-26	52.180	54.500	52.180	53.860	53.860	15,900
2023-05-25	54.090	54.090	51.300	51.840	51.840	7,800
2023-05-24	53.990	53.990	51.850	53.210	53.210	7,300
2023-05-23	54.340	55.380	53.250	53.570	53.570	18,000
2023-05-19	56.260	56.260	53.920	54.340	54.340	11,600
2023-05-18	56.400	56.400	54.250	55.720	55.720	16,500
2023-05-17	54.750	57.570	54.620	57.040	57.040	40,400
2023-05-16	54.890	56.000	54.200	54.500	54.500	35,100
2023-05-15	53.670	55.950	53.300	55.120	55.120	31,900
2023-05-12	52.620	53.780	52.190	53.340	53.340	15,900
2023-05-11	52.390	53.500	51.410	52.970	52.970	10,100
2023-05-10	51.360	52.870	51.060	52.640	52.640	26,500
2023-05-09	50.000	51.170	49.900	50.520	50.520	11,100
2023-05-08	49.950	51.000	49.560	50.440	50.440	19,800
2023-05-05	47.350	49.390	46.560	49.170	49.170	13,400
2023-05-04	45.040	47.200	45.040	46.670	46.670	7,200
2023-05-03	46.240	46.900	44.700	45.600	45.600	19,900
2023-05-02	46.770	46.770	45.700	46.240	46.240	35,000
2023-05-01	47.260	47.740	45.760	46.770	46.770	10,000
2023-04-28	45.430	47.250	44.900	47.170	47.170	13,600
2023-04-27	45.950	45.950	44.700	45.590	45.590	11,500
2023-04-26	46.670	47.000	46.000	46.000	46.000	9,400
2023-04-25	48.900	48.900	46.110	46.670	46.670	13,600
2023-04-24	48.010	48.680	46.880	48.680	48.680	10,100
2023-04-21	46.140	48.000	46.000	47.990	47.990	15,200
2023-04-20	49.050	49.050	45.210	45.940	45.940	34,100
2023-04-19	51.610	51.610	48.890	49.370	49.370	18,100
2023-04-18	53.140	53.140	50.000	50.530	50.530	17,300
2023-04-17	53.980	53.980	51.500	52.060	52.060	13,200
2023-04-14	51.800	53.700	51.800	53.360	53.360	46,500
2023-04-13	50.500	52.110	50.400	51.180	51.180	7,100
2023-04-12	50.050	50.260	48.670	50.150	50.150	14,100
2023-04-11	49.950	50.840	49.200	49.650	49.650	10,900
2023-04-10	48.890	49.000	47.000	48.900	48.900	15,100
2023-04-06	47.360	48.690	47.360	48.670	48.670	7,000
2023-04-05	49.040	49.040	47.100	48.030	48.030	17,700
2023-04-04	51.270	51.270	48.980	50.260	50.260	11,900
2023-04-03	51.620	54.000	51.050	51.230	51.230	71,100
2023-03-31	52.600	52.600	50.410	50.910	50.910	15,100
2023-03-30	51.860	52.620	50.840	51.740	51.740	14,900
2023-03-29	51.030	51.160	49.010	51.130	51.130	45,900
2023-03-28	48.990	53.010	48.810	50.350	50.350	92,800
2023-03-27	45.000	47.330	44.990	46.420	46.420	12,400
2023-03-24	45.300	46.500	43.660	45.940	45.940	23,900
2023-03-23	47.040	48.050	45.070	45.200	45.200	20,400
2023-03-22	47.500	47.840	46.490	47.510	47.510	13,600
2023-03-21	47.450	49.850	46.560	48.430	48.430	55,300
2023-03-20	45.210	50.810	45.210	49.940	49.940	124,100

← NewerPage 15 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.