Sigma Lithium Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	33.450	34.690	32.480	33.210	33.210	38,800
2022-09-23	36.000	36.000	32.120	33.460	33.460	27,100
2022-09-22	36.160	37.000	35.120	35.710	35.710	15,400
2022-09-21	34.920	37.700	34.670	36.510	36.510	26,100
2022-09-20	35.970	36.000	34.570	34.820	34.820	14,800
2022-09-19	33.030	36.140	33.000	35.870	35.870	35,600
2022-09-16	35.650	36.000	33.830	34.030	34.030	42,300
2022-09-15	38.270	38.840	35.000	36.000	36.000	72,800
2022-09-14	36.940	38.500	36.300	38.100	38.100	70,600
2022-09-13	35.000	37.750	34.980	36.220	36.220	87,600
2022-09-12	32.600	37.000	32.600	35.960	35.960	144,200
2022-09-09	32.500	32.600	30.600	32.390	32.390	45,100
2022-09-08	31.560	32.760	31.410	32.200	32.200	62,400
2022-09-07	30.420	31.390	30.090	30.870	30.870	16,100
2022-09-06	30.630	31.400	29.700	30.010	30.010	10,400
2022-09-02	28.000	29.620	27.350	29.350	29.350	40,800
2022-09-01	30.500	30.500	26.610	28.000	28.000	84,700
2022-08-31	28.770	30.170	28.770	30.170	30.170	7,500
2022-08-30	30.170	30.220	28.850	28.850	28.850	13,600
2022-08-29	30.890	30.890	29.000	29.980	29.980	16,100
2022-08-26	32.250	32.250	30.800	31.530	31.530	47,300
2022-08-25	32.920	33.010	31.150	32.170	32.170	28,000
2022-08-24	30.400	32.610	29.410	32.340	32.340	82,200
2022-08-23	28.210	30.560	28.210	30.260	30.260	99,700
2022-08-22	25.550	29.360	24.850	28.360	28.360	22,000
2022-08-19	26.340	26.480	24.910	25.550	25.550	29,500
2022-08-18	27.630	28.450	26.900	27.200	27.200	7,100
2022-08-17	28.340	28.340	27.210	27.680	27.680	7,900
2022-08-16	29.000	29.500	28.040	28.410	28.410	17,000
2022-08-15	30.000	30.000	29.300	29.520	29.520	17,300
2022-08-12	28.310	30.000	27.990	29.950	29.950	34,900
2022-08-11	28.920	29.420	27.790	28.130	28.130	37,300
2022-08-10	27.790	29.380	27.740	28.590	28.590	77,900
2022-08-09	26.630	27.950	25.760	27.410	27.410	88,700
2022-08-08	25.000	26.950	25.000	26.840	26.840	75,500
2022-08-05	24.650	26.000	24.090	26.000	26.000	59,500
2022-08-04	23.500	24.400	23.400	24.400	24.400	55,800
2022-08-03	23.010	23.550	22.660	23.240	23.240	15,400
2022-08-02	23.500	23.500	22.780	23.100	23.100	8,100
2022-07-29	22.780	22.840	22.090	22.550	22.550	14,000
2022-07-28	21.000	22.780	20.900	22.780	22.780	24,700
2022-07-27	20.500	21.310	20.500	21.000	21.000	34,300
2022-07-26	20.310	20.740	20.070	20.680	20.680	3,000
2022-07-25	19.200	20.300	19.160	20.300	20.300	8,000
2022-07-22	20.690	20.690	19.230	19.450	19.450	5,300
2022-07-21	19.530	20.650	19.530	20.650	20.650	30,100
2022-07-20	18.810	19.500	18.770	19.400	19.400	12,500
2022-07-19	19.550	19.750	18.600	18.650	18.650	7,600
2022-07-18	19.490	19.700	19.160	19.270	19.270	9,000
2022-07-15	18.100	18.800	18.100	18.800	18.800	5,100
2022-07-14	18.500	18.500	17.890	17.910	17.910	7,600
2022-07-13	18.500	19.000	18.360	18.820	18.820	5,300
2022-07-12	18.350	19.100	18.350	18.800	18.800	10,600
2022-07-11	19.850	19.850	18.790	18.900	18.900	11,500
2022-07-08	20.000	20.100	19.450	20.050	20.050	11,800
2022-07-07	18.380	19.800	18.210	19.800	19.800	14,600
2022-07-06	18.670	18.900	17.350	18.000	18.000	17,500
2022-07-05	19.260	19.260	17.500	18.710	18.710	23,000
2022-07-04	19.790	19.880	19.350	19.520	19.520	5,200
2022-06-30	20.130	20.130	18.900	20.000	20.000	18,300

← NewerPage 18 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.