Sigma Lithium Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	14.490	15.130	14.250	14.310	14.310	121,200
2022-01-07	13.210	14.500	13.190	14.000	14.000	33,900
2022-01-06	12.770	13.200	12.730	13.190	13.190	44,700
2022-01-05	12.390	12.850	12.210	12.380	12.380	9,400
2022-01-04	13.000	13.390	12.110	12.210	12.210	60,300
2021-12-31	13.000	13.000	13.000	13.000	13.000	0
2021-12-30	13.100	13.200	12.680	13.000	13.000	20,600
2021-12-29	12.900	13.000	12.530	13.000	13.000	21,400
2021-12-24	12.870	12.870	12.800	12.800	12.800	600
2021-12-23	12.310	12.890	12.060	12.720	12.720	7,600
2021-12-22	12.900	12.900	12.370	12.400	12.400	18,700
2021-12-21	12.900	12.900	12.550	12.600	12.600	6,000
2021-12-20	12.800	12.950	12.460	12.740	12.740	25,800
2021-12-17	12.900	13.470	12.830	13.000	13.000	58,900
2021-12-16	12.700	12.980	12.700	12.900	12.900	13,600
2021-12-15	12.000	12.700	11.700	12.700	12.700	30,600
2021-12-14	11.730	12.100	11.460	12.100	12.100	10,500
2021-12-13	12.900	12.900	11.550	11.750	11.750	45,900
2021-12-10	12.500	14.000	12.500	12.930	12.930	104,300
2021-12-09	11.880	12.400	11.870	12.400	12.400	7,100
2021-12-08	11.450	11.840	11.390	11.810	11.810	9,100
2021-12-07	11.200	11.440	11.200	11.360	11.360	7,652
2021-12-06	11.400	11.400	10.900	11.200	11.200	40,929
2021-12-03	12.150	12.150	11.000	11.600	11.600	30,000
2021-12-02	12.080	12.210	11.900	11.900	11.900	7,900
2021-12-01	12.200	12.210	11.900	12.070	12.070	29,700
2021-11-30	12.020	12.130	11.430	12.070	12.070	37,100
2021-11-29	12.140	12.350	11.950	11.950	11.950	11,200
2021-11-26	12.500	12.500	12.100	12.130	12.130	47,200
2021-11-25	12.500	12.800	12.470	12.800	12.800	14,300
2021-11-24	12.400	12.500	11.600	12.350	12.350	26,000
2021-11-23	12.770	12.770	12.300	12.500	12.500	88,900
2021-11-22	12.240	12.980	12.240	12.590	12.590	111,700
2021-11-19	11.750	12.000	11.690	12.000	12.000	55,300
2021-11-18	11.400	11.820	11.230	11.700	11.700	43,400
2021-11-17	11.200	11.440	11.100	11.300	11.300	25,400
2021-11-16	11.300	11.350	11.150	11.290	11.290	8,500
2021-11-15	11.480	11.500	11.100	11.350	11.350	13,400
2021-11-12	11.400	11.500	11.250	11.500	11.500	45,700
2021-11-11	11.420	11.500	11.310	11.500	11.500	19,900
2021-11-10	11.510	11.700	11.000	11.280	11.280	39,100
2021-11-09	12.010	12.010	11.540	11.790	11.790	80,300
2021-11-08	11.660	12.070	11.660	11.790	11.790	44,000
2021-11-05	11.860	12.380	11.300	11.380	11.380	22,900
2021-11-04	10.950	11.960	10.730	11.960	11.960	26,900
2021-11-03	10.550	10.580	10.400	10.560	10.560	3,800
2021-11-02	10.530	10.640	10.290	10.390	10.390	67,500
2021-11-01	10.940	10.940	9.980	10.390	10.390	100,100
2021-10-29	10.400	10.610	9.810	10.300	10.300	93,600
2021-10-28	10.600	10.600	10.400	10.520	10.520	20,400
2021-10-27	11.090	11.090	10.120	10.700	10.700	22,700
2021-10-26	11.250	11.250	10.020	10.990	10.990	55,700
2021-10-25	11.270	11.400	10.860	11.230	11.230	35,100
2021-10-22	11.540	11.540	10.890	11.200	11.200	32,400
2021-10-21	11.880	11.880	11.370	11.540	11.540	21,700
2021-10-20	11.930	12.050	11.850	11.950	11.950	23,700

← NewerPage 21 of 21 · 1,256 trading days

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.