Sigma Lithium Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	39.840	40.950	39.800	40.950	40.950	9,900
2022-12-19	40.580	41.260	39.710	39.840	39.840	8,400
2022-12-16	41.330	41.930	40.400	40.940	40.940	14,100
2022-12-15	41.440	41.930	39.500	41.740	41.740	43,600
2022-12-14	43.350	44.250	40.830	43.070	43.070	27,600
2022-12-13	44.200	46.000	41.690	43.120	43.120	28,400
2022-12-12	46.530	46.530	42.190	43.050	43.050	45,800
2022-12-09	50.010	51.890	46.360	46.890	46.890	40,300
2022-12-08	48.250	50.500	48.250	49.570	49.570	35,300
2022-12-07	48.060	49.470	47.460	48.230	48.230	38,300
2022-12-06	48.500	48.770	47.380	48.090	48.090	24,900
2022-12-05	48.170	48.970	46.280	47.380	47.380	75,700
2022-12-02	43.560	46.740	43.560	45.810	45.810	29,400
2022-12-01	46.470	46.470	44.650	44.830	44.830	14,800
2022-11-30	44.220	46.530	43.680	46.170	46.170	24,200
2022-11-29	41.260	44.300	41.260	43.040	43.040	37,100
2022-11-28	40.460	42.000	40.460	40.930	40.930	20,700
2022-11-25	42.030	42.030	39.660	41.490	41.490	31,600
2022-11-24	42.690	43.220	42.500	43.170	43.170	17,500
2022-11-23	39.950	42.140	39.390	41.920	41.920	50,400
2022-11-22	38.560	40.000	38.560	39.340	39.340	32,300
2022-11-21	38.310	39.200	37.450	38.930	38.930	206,800
2022-11-18	38.180	40.000	37.560	39.490	39.490	31,400
2022-11-17	39.600	39.900	37.750	38.770	38.770	40,600
2022-11-16	41.800	41.800	39.500	40.440	40.440	34,800
2022-11-15	46.410	46.550	40.330	42.350	42.350	54,700
2022-11-14	46.050	46.620	43.880	46.620	46.620	27,600
2022-11-11	47.850	49.300	45.510	46.190	46.190	71,200
2022-11-10	48.300	48.610	46.270	47.260	47.260	21,000
2022-11-09	47.920	49.000	46.440	46.940	46.940	18,400
2022-11-08	45.120	49.000	45.120	47.910	47.910	44,200
2022-11-07	47.500	47.710	44.920	45.220	45.220	17,900
2022-11-04	47.250	48.000	45.470	46.700	46.700	17,600
2022-11-03	45.250	49.000	44.550	45.890	45.890	35,600
2022-11-02	47.990	48.010	45.590	45.610	45.610	25,600
2022-11-01	47.810	49.160	46.110	48.360	48.360	31,900
2022-10-31	49.000	54.230	48.630	48.660	48.660	43,900
2022-10-28	50.560	52.000	49.500	49.670	49.670	41,700
2022-10-27	49.200	50.980	48.720	50.840	50.840	68,800
2022-10-26	50.000	50.120	49.085	49.150	49.150	64,500
2022-10-25	47.690	50.190	47.690	50.000	50.000	67,600
2022-10-24	48.760	48.760	45.870	47.690	47.690	28,800
2022-10-21	46.800	48.940	45.990	48.420	48.420	39,600
2022-10-20	46.340	47.500	45.670	46.280	46.280	32,400
2022-10-19	45.750	47.210	44.500	46.500	46.500	85,600
2022-10-18	43.800	46.220	43.020	45.780	45.780	91,200
2022-10-17	40.840	43.660	40.840	42.990	42.990	74,100
2022-10-14	42.070	42.960	39.060	40.840	40.840	32,000
2022-10-13	39.950	42.320	39.130	42.070	42.070	78,100
2022-10-12	38.940	40.750	38.150	40.280	40.280	26,600
2022-10-11	38.400	40.130	37.560	39.370	39.370	20,100
2022-10-07	40.080	40.080	38.400	38.840	38.840	21,300
2022-10-06	40.740	41.200	39.920	40.220	40.220	41,100
2022-10-05	40.430	40.430	38.400	40.090	40.090	52,900
2022-10-04	39.000	41.160	38.920	40.230	40.230	134,300
2022-10-03	38.390	38.500	37.020	38.270	38.270	26,500
2022-09-30	35.570	38.000	35.350	37.470	37.470	51,500
2022-09-29	36.600	36.600	33.380	35.900	35.900	36,900
2022-09-28	34.500	36.600	33.640	36.010	36.010	56,700
2022-09-27	34.320	34.960	33.860	34.210	34.210	45,800

← NewerPage 17 of 21 · 1,255 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.