Sigma Lithium Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	20.750	21.090	19.290	20.140	20.140	16,500
2022-06-28	21.380	22.060	21.000	21.000	21.000	6,000
2022-06-27	20.980	21.650	20.980	21.430	21.430	10,600
2022-06-24	21.390	21.390	20.420	20.550	20.550	21,100
2022-06-23	22.400	23.180	20.400	20.850	20.850	47,600
2022-06-22	20.660	22.090	20.170	22.080	22.080	11,400
2022-06-21	20.010	21.000	20.010	20.450	20.450	26,300
2022-06-20	20.290	20.290	19.650	19.860	19.860	2,700
2022-06-17	20.180	20.300	18.970	20.080	20.080	11,100
2022-06-16	20.670	20.670	19.330	19.600	19.600	18,000
2022-06-15	20.360	21.100	19.700	20.500	20.500	25,800
2022-06-14	20.880	20.890	19.950	20.220	20.220	86,100
2022-06-13	20.760	20.760	19.800	20.090	20.090	9,200
2022-06-10	20.450	21.720	20.000	21.550	21.550	11,900
2022-06-09	22.400	22.400	20.600	20.860	20.860	9,200
2022-06-08	22.000	22.650	21.850	22.110	22.110	10,700
2022-06-07	21.540	22.410	21.540	22.220	22.220	10,700
2022-06-06	23.010	23.010	21.540	21.940	21.940	17,200
2022-06-03	21.420	22.750	20.500	22.750	22.750	19,800
2022-06-02	19.390	21.920	19.220	21.540	21.540	27,200
2022-06-01	21.140	21.140	17.880	19.450	19.450	115,000
2022-05-31	23.890	25.050	20.140	21.180	21.180	117,000
2022-05-30	23.710	25.050	23.450	25.000	25.000	33,200
2022-05-27	22.000	24.000	21.890	23.180	23.180	134,000
2022-05-26	19.800	22.500	19.800	21.760	21.760	114,000
2022-05-25	19.110	19.820	18.850	19.590	19.590	5,500
2022-05-24	19.960	19.960	18.450	19.310	19.310	22,200
2022-05-20	18.810	19.020	18.180	18.700	18.700	40,000
2022-05-19	18.010	18.930	17.800	18.930	18.930	15,900
2022-05-18	18.370	18.450	17.600	18.030	18.030	47,000
2022-05-17	18.860	19.000	18.410	18.740	18.740	73,600
2022-05-16	18.950	18.950	18.030	18.360	18.360	39,100
2022-05-13	18.870	19.150	18.200	18.840	18.840	53,400
2022-05-12	16.750	18.980	16.610	18.340	18.340	44,500
2022-05-11	17.530	18.810	17.530	17.970	17.970	34,100
2022-05-10	19.140	19.300	17.090	18.250	18.250	33,100
2022-05-09	19.910	19.910	17.470	18.700	18.700	70,500
2022-05-06	22.000	22.000	19.650	20.380	20.380	71,200
2022-05-05	23.150	23.150	21.500	21.680	21.680	30,500
2022-05-04	22.000	22.400	21.250	22.210	22.210	102,400
2022-05-03	20.590	22.000	20.320	21.580	21.580	68,800
2022-05-02	20.500	20.620	19.540	20.620	20.620	63,400
2022-04-29	19.900	20.470	19.650	20.440	20.440	44,800
2022-04-28	19.980	20.180	19.430	20.180	20.180	30,500
2022-04-27	19.990	20.270	19.200	19.480	19.480	41,400
2022-04-26	20.960	20.960	19.330	19.630	19.630	13,100
2022-04-25	19.900	20.500	18.500	20.310	20.310	33,100
2022-04-22	20.910	21.310	19.200	19.900	19.900	24,200
2022-04-21	22.040	22.500	21.100	21.100	21.100	22,900
2022-04-20	21.880	22.080	20.870	21.300	21.300	30,400
2022-04-19	21.850	22.250	20.760	21.400	21.400	73,600
2022-04-18	20.230	21.770	19.660	21.720	21.720	73,400
2022-04-14	20.000	20.000	19.360	19.900	19.900	31,700
2022-04-13	20.530	20.530	19.110	19.950	19.950	29,200
2022-04-12	21.100	21.100	18.500	20.530	20.530	45,400
2022-04-11	22.000	22.500	19.990	20.580	20.580	56,400
2022-04-08	23.430	24.510	21.040	21.470	21.470	49,800
2022-04-07	20.820	22.870	20.700	22.180	22.180	123,000
2022-04-06	19.900	20.890	19.180	20.250	20.250	48,400
2022-04-05	20.400	21.000	19.500	19.900	19.900	39,000

← NewerPage 19 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.