Sigma Lithium Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.350	15.100	14.350	14.780	14.780	33,300
2026-07-20	14.350	14.610	14.290	14.290	14.290	36,200
2026-07-17	14.250	14.760	13.840	14.350	14.350	40,300
2026-07-16	15.560	15.560	14.390	14.460	14.460	65,100
2026-07-15	16.920	16.920	15.380	15.860	15.860	75,800
2026-07-14	16.550	17.050	16.550	16.870	16.870	29,000
2026-07-13	16.920	16.920	16.190	16.720	16.720	9,100
2026-07-10	17.320	17.320	16.650	16.920	16.920	24,700
2026-07-09	16.190	17.190	16.190	17.190	17.190	36,900
2026-07-08	16.260	16.550	15.870	16.400	16.400	39,900
2026-07-07	17.290	17.290	16.240	16.770	16.770	31,600
2026-07-06	17.210	17.690	17.130	17.690	17.690	14,200
2026-07-03	18.200	18.200	17.710	17.910	17.910	6,700
2026-07-02	17.960	18.510	17.110	17.450	17.450	21,200
2026-06-30	17.610	18.280	17.610	18.010	18.010	30,300
2026-06-29	16.890	17.500	16.500	16.930	16.930	28,800
2026-06-26	16.560	17.000	16.400	16.640	16.640	84,700
2026-06-25	17.300	17.750	16.750	17.260	17.260	44,300
2026-06-24	18.440	18.690	17.360	17.570	17.570	49,200
2026-06-23	18.300	18.440	17.750	17.940	17.940	63,300
2026-06-22	18.900	19.280	18.350	18.760	18.760	65,400
2026-06-19	19.590	19.600	19.055	19.290	19.290	28,900
2026-06-18	20.120	20.120	19.020	19.410	19.410	76,900
2026-06-17	21.160	21.800	20.500	20.810	20.810	24,800
2026-06-16	21.570	21.640	20.500	20.720	20.720	50,700
2026-06-15	22.980	23.000	21.460	21.510	21.510	59,800
2026-06-12	21.110	22.600	20.850	22.490	22.490	60,800
2026-06-11	19.000	20.750	18.750	20.550	20.550	45,700
2026-06-10	19.270	19.270	17.830	18.090	18.090	71,000
2026-06-09	20.090	20.100	18.880	19.610	19.610	138,700
2026-06-08	18.690	19.000	18.310	18.580	18.580	32,200
2026-06-05	20.460	20.460	18.495	18.590	18.590	62,500
2026-06-04	20.870	20.870	20.340	20.390	20.390	29,300
2026-06-03	22.620	22.620	20.920	21.210	21.210	60,400
2026-06-02	22.930	23.430	22.250	22.740	22.740	33,000
2026-06-01	23.140	23.140	21.930	22.810	22.810	35,000
2026-05-29	22.430	24.190	21.900	23.380	23.380	46,400
2026-05-28	20.720	22.150	20.720	21.830	21.830	42,200
2026-05-27	20.590	21.190	19.800	20.870	20.870	38,300
2026-05-26	21.010	21.540	20.350	21.130	21.130	36,200
2026-05-25	21.660	21.660	20.810	21.010	21.010	6,700
2026-05-22	21.120	21.360	19.960	20.770	20.770	93,700
2026-05-21	20.850	22.000	20.850	21.360	21.360	57,900
2026-05-20	21.480	21.480	20.140	20.860	20.860	74,700
2026-05-19	19.930	20.730	18.330	20.430	20.430	193,000
2026-05-15	23.990	25.000	22.870	23.280	23.280	198,800
2026-05-14	25.200	25.200	23.440	24.410	24.410	91,600
2026-05-13	28.520	28.520	25.700	25.750	25.750	115,100
2026-05-12	27.470	28.810	26.650	28.710	28.710	60,700
2026-05-11	29.800	29.800	27.600	27.840	27.840	126,500
2026-05-08	31.910	31.910	29.220	29.890	29.890	75,500
2026-05-07	32.100	33.280	31.720	32.400	32.400	70,800
2026-05-06	30.970	31.300	27.450	30.990	30.990	76,400
2026-05-05	31.250	31.740	30.210	30.970	30.970	31,900
2026-05-04	29.960	31.300	28.460	30.590	30.590	67,200
2026-05-01	30.130	30.130	28.480	29.850	29.850	23,400
2026-04-30	30.800	31.470	29.450	29.710	29.710	73,400
2026-04-29	29.220	31.000	28.300	30.180	30.180	101,800
2026-04-28	27.160	29.080	26.500	28.360	28.360	38,300
2026-04-27	27.270	28.530	25.690	27.960	27.960	64,100

← NewerPage 2 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.