Sigma Lithium Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	20.490	21.700	19.790	20.560	20.560	107,900
2022-04-01	17.500	20.530	17.500	19.290	19.290	75,300
2022-03-31	16.380	17.150	16.280	17.110	17.110	17,200
2022-03-30	17.300	17.450	16.250	16.500	16.500	41,500
2022-03-29	18.300	18.300	17.200	17.220	17.220	6,900
2022-03-28	18.340	18.400	17.200	17.380	17.380	11,700
2022-03-25	18.640	18.760	16.960	18.140	18.140	59,300
2022-03-24	18.100	18.780	18.080	18.250	18.250	86,800
2022-03-23	17.510	18.100	17.300	17.930	17.930	58,300
2022-03-22	16.160	17.860	16.160	17.550	17.550	63,600
2022-03-21	15.010	16.780	15.010	16.400	16.400	130,900
2022-03-18	14.430	15.100	14.430	14.940	14.940	52,700
2022-03-17	14.500	14.740	14.160	14.340	14.340	38,100
2022-03-16	13.450	14.500	13.450	14.370	14.370	10,500
2022-03-15	13.540	13.590	12.850	13.340	13.340	12,800
2022-03-14	14.320	14.320	13.070	13.480	13.480	15,600
2022-03-11	14.100	14.500	13.950	14.100	14.100	36,700
2022-03-10	13.900	14.070	13.280	14.070	14.070	11,600
2022-03-09	14.070	14.350	13.850	13.940	13.940	18,000
2022-03-08	13.000	14.020	13.000	13.940	13.940	46,600
2022-03-07	14.300	14.340	13.770	14.300	14.300	24,900
2022-03-04	14.200	14.210	13.790	14.010	14.010	37,100
2022-03-03	14.350	14.360	13.680	14.100	14.100	10,700
2022-03-02	14.420	14.500	14.230	14.340	14.340	39,400
2022-03-01	13.900	14.500	13.810	14.230	14.230	96,000
2022-02-28	13.650	14.000	13.360	14.000	14.000	49,100
2022-02-25	12.760	13.350	12.300	13.340	13.340	72,600
2022-02-24	11.710	13.300	11.250	12.450	12.450	67,600
2022-02-23	12.600	12.700	12.080	12.130	12.130	10,600
2022-02-22	12.050	13.000	12.000	12.600	12.600	26,400
2022-02-18	12.300	12.470	12.000	12.470	12.470	18,900
2022-02-17	12.750	12.750	12.290	12.300	12.300	51,000
2022-02-16	13.650	13.650	12.790	12.790	12.790	127,100
2022-02-15	12.980	13.500	12.850	13.480	13.480	21,900
2022-02-14	13.200	13.200	11.780	12.620	12.620	34,800
2022-02-11	13.500	13.610	12.950	13.200	13.200	5,300
2022-02-10	13.220	13.700	13.100	13.490	13.490	67,000
2022-02-09	13.500	13.650	13.190	13.430	13.430	76,600
2022-02-08	13.400	13.450	13.260	13.440	13.440	32,100
2022-02-07	13.510	13.830	12.900	13.550	13.550	43,600
2022-02-04	12.600	13.100	12.600	13.070	13.070	19,500
2022-02-03	13.090	13.090	12.530	12.600	12.600	6,700
2022-02-02	12.770	13.300	12.770	13.100	13.100	37,900
2022-02-01	12.220	12.770	12.170	12.770	12.770	26,100
2022-01-31	12.200	12.300	11.790	12.300	12.300	40,300
2022-01-28	11.120	12.300	11.120	12.300	12.300	31,400
2022-01-27	11.910	11.910	10.890	11.260	11.260	20,900
2022-01-26	11.600	12.300	11.600	11.990	11.990	39,400
2022-01-25	11.410	11.720	11.110	11.640	11.640	15,000
2022-01-24	11.910	11.910	10.720	11.750	11.750	57,100
2022-01-21	12.650	12.650	11.910	11.970	11.970	44,100
2022-01-20	12.720	13.030	12.510	12.830	12.830	23,500
2022-01-19	13.260	13.430	12.610	12.870	12.870	17,600
2022-01-18	13.350	13.500	13.000	13.360	13.360	40,000
2022-01-17	13.450	13.450	13.100	13.200	13.200	9,500
2022-01-14	13.880	13.880	13.000	13.300	13.300	30,400
2022-01-13	14.100	14.310	13.750	13.890	13.890	38,700
2022-01-12	15.010	15.250	13.800	14.010	14.010	54,500
2022-01-11	14.370	14.370	13.550	14.250	14.250	34,400
2022-01-10	14.490	15.130	14.250	14.310	14.310	121,200

← NewerPage 20 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.