Sigma Lithium Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	45.210	50.810	45.210	49.940	49.940	124,100
2023-03-17	46.950	46.950	45.390	45.780	45.780	13,400
2023-03-16	44.940	47.150	44.000	46.990	46.990	18,200
2023-03-15	46.010	46.130	44.500	44.790	44.790	21,900
2023-03-14	46.550	48.000	46.460	47.280	47.280	10,100
2023-03-13	46.000	46.500	45.310	46.030	46.030	29,400
2023-03-10	47.160	48.000	45.910	47.220	47.220	43,200
2023-03-09	49.010	49.150	46.100	47.540	47.540	44,200
2023-03-08	49.350	49.600	47.800	48.890	48.890	16,500
2023-03-07	50.000	50.000	47.750	48.040	48.040	21,900
2023-03-06	51.790	51.790	49.000	50.000	50.000	21,400
2023-03-03	47.540	51.170	47.500	51.000	51.000	62,800
2023-03-02	46.300	48.510	44.500	47.620	47.620	40,200
2023-03-01	49.700	49.750	47.800	48.830	48.830	22,400
2023-02-28	49.940	51.500	48.300	49.320	49.320	45,700
2023-02-27	48.000	49.900	47.520	49.890	49.890	27,200
2023-02-24	45.690	48.330	44.400	47.770	47.770	49,000
2023-02-23	48.720	48.720	45.370	46.390	46.390	31,200
2023-02-22	46.850	49.170	43.560	48.200	48.200	50,200
2023-02-21	47.510	48.000	44.400	46.390	46.390	136,200
2023-02-17	41.500	41.500	38.970	39.840	39.840	18,000
2023-02-16	40.470	42.040	40.070	40.920	40.920	16,100
2023-02-15	39.700	40.420	38.960	40.320	40.320	7,500
2023-02-14	39.550	39.990	38.410	39.990	39.990	17,500
2023-02-13	38.690	39.490	37.960	39.300	39.300	7,900
2023-02-10	38.300	38.380	37.480	37.890	37.890	23,300
2023-02-09	39.990	39.990	38.500	38.500	38.500	12,700
2023-02-08	38.800	39.560	38.690	39.510	39.510	13,800
2023-02-07	38.360	40.000	38.220	38.640	38.640	22,500
2023-02-06	41.300	41.300	38.320	38.400	38.400	25,800
2023-02-03	43.550	44.000	40.020	40.500	40.500	29,200
2023-02-02	42.390	44.160	42.270	43.220	43.220	16,900
2023-02-01	42.220	42.240	40.450	41.930	41.930	23,100
2023-01-31	39.650	42.000	39.650	40.670	40.670	13,000
2023-01-30	40.500	41.210	39.350	39.680	39.680	14,000
2023-01-27	41.300	42.750	39.870	40.880	40.880	17,800
2023-01-26	40.230	41.340	39.960	41.340	41.340	18,400
2023-01-25	41.270	41.670	39.800	40.450	40.450	21,900
2023-01-24	41.560	43.450	41.200	41.670	41.670	20,500
2023-01-23	42.990	42.990	39.880	42.290	42.290	34,800
2023-01-20	41.000	42.100	40.450	40.870	40.870	22,200
2023-01-19	42.220	42.580	39.550	39.950	39.950	26,800
2023-01-18	40.620	42.930	40.140	42.600	42.600	20,500
2023-01-17	41.490	41.490	38.930	39.840	39.840	23,100
2023-01-16	41.300	43.000	41.100	41.560	41.560	12,200
2023-01-13	38.940	41.000	38.400	40.410	40.410	37,000
2023-01-12	36.710	38.720	36.710	38.130	38.130	51,000
2023-01-11	34.620	37.650	34.620	37.170	37.170	18,700
2023-01-10	35.570	35.920	34.270	34.640	34.640	8,200
2023-01-09	36.580	37.670	35.400	35.990	35.990	27,100
2023-01-06	35.510	37.390	35.500	36.110	36.110	16,900
2023-01-05	33.840	35.590	33.640	35.000	35.000	25,500
2023-01-04	35.290	35.580	32.620	34.870	34.870	37,800
2023-01-03	38.940	39.530	34.300	34.630	34.630	51,200
2022-12-30	36.110	38.160	36.110	38.080	38.080	11,700
2022-12-29	37.250	37.250	35.710	37.230	37.230	63,900
2022-12-28	39.850	40.270	37.070	37.250	37.250	46,900
2022-12-23	42.870	42.870	41.710	41.830	41.830	16,600
2022-12-22	42.870	43.890	42.620	42.970	42.970	11,800
2022-12-21	40.960	42.990	40.500	42.700	42.700	10,200

← NewerPage 16 of 21 · 1,259 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.