Sigma Lithium Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	18.780	18.780	16.780	17.770	17.770	110,800
2026-01-27	18.530	18.780	17.600	18.780	18.780	53,700
2026-01-26	20.220	20.290	18.110	18.350	18.350	129,100
2026-01-23	19.500	20.600	19.500	20.050	20.050	131,900
2026-01-22	17.000	17.950	16.500	17.290	17.290	89,700
2026-01-21	18.740	19.020	16.970	17.400	17.400	86,100
2026-01-20	16.930	19.030	16.700	18.500	18.500	119,700
2026-01-19	17.000	17.980	16.200	16.760	16.760	50,300
2026-01-16	17.830	18.300	15.780	17.210	17.210	257,100
2026-01-15	23.000	23.000	19.220	19.940	19.940	154,400
2026-01-14	20.940	23.350	20.350	22.820	22.820	102,900
2026-01-13	22.470	22.500	20.980	21.800	21.800	53,000
2026-01-12	20.000	22.020	19.600	21.770	21.770	103,900
2026-01-09	18.750	19.850	17.820	18.680	18.680	56,600
2026-01-08	20.770	20.770	18.160	18.520	18.520	120,400
2026-01-07	22.230	22.800	21.110	22.010	22.010	88,900
2026-01-06	21.790	22.800	21.670	22.270	22.270	74,600
2026-01-05	20.130	21.330	18.880	21.190	21.190	58,200
2026-01-02	18.430	19.560	18.300	19.560	19.560	40,200
2025-12-31	18.500	18.860	17.970	18.050	18.050	44,800
2025-12-30	18.450	19.300	18.310	18.520	18.520	51,800
2025-12-29	18.450	18.600	17.600	18.390	18.390	29,800
2025-12-24	18.500	18.920	17.660	18.500	18.500	39,000
2025-12-23	19.500	19.750	18.210	18.730	18.730	103,300
2025-12-22	17.460	19.500	17.460	18.540	18.540	95,800
2025-12-19	16.400	18.150	16.400	16.860	16.860	78,600
2025-12-18	14.710	16.100	14.380	15.990	15.990	79,800
2025-12-17	15.070	16.700	14.630	14.850	14.850	122,600
2025-12-16	14.420	14.420	13.420	14.070	14.070	99,700
2025-12-15	15.570	15.570	13.650	14.250	14.250	58,000
2025-12-12	15.870	16.310	14.680	15.200	15.200	55,900
2025-12-11	16.000	16.220	14.730	16.220	16.220	70,900
2025-12-10	16.820	17.100	15.920	16.200	16.200	54,600
2025-12-09	14.250	17.000	13.880	16.340	16.340	152,100
2025-12-08	13.350	15.200	13.350	14.470	14.470	102,400
2025-12-05	14.010	14.150	12.980	13.140	13.140	89,100
2025-12-04	14.220	14.330	13.270	14.000	14.000	37,000
2025-12-03	14.120	14.170	13.450	14.060	14.060	77,000
2025-12-02	16.070	16.070	13.880	14.600	14.600	102,100
2025-12-01	16.400	16.400	15.260	16.150	16.150	77,800
2025-11-28	14.740	16.130	14.470	15.540	15.540	59,500
2025-11-27	14.800	15.090	14.670	15.090	15.090	11,000
2025-11-26	14.000	15.210	13.350	14.890	14.890	149,900
2025-11-25	14.660	16.120	13.760	14.000	14.000	159,300
2025-11-24	13.300	14.520	12.960	13.970	13.970	96,500
2025-11-21	12.750	14.000	12.500	13.670	13.670	202,400
2025-11-20	15.000	16.400	13.160	13.270	13.270	254,900
2025-11-19	12.500	15.280	12.500	14.670	14.670	535,400
2025-11-18	10.810	11.880	10.600	10.800	10.800	203,500
2025-11-17	11.000	11.750	9.650	11.260	11.260	586,100
2025-11-14	7.910	9.140	7.450	8.490	8.490	261,400
2025-11-13	8.500	9.000	7.990	8.260	8.260	245,900
2025-11-12	8.270	8.420	8.020	8.300	8.300	41,100
2025-11-11	8.200	8.460	8.090	8.270	8.270	69,000
2025-11-10	7.770	8.540	7.660	8.110	8.110	240,900
2025-11-07	6.990	7.790	6.800	7.560	7.560	139,400
2025-11-06	7.400	7.400	6.900	7.250	7.250	48,500
2025-11-05	6.650	7.370	6.650	7.370	7.370	94,400
2025-11-04	7.150	7.320	6.580	6.650	6.650	245,100
2025-11-03	9.470	9.750	6.510	7.450	7.450	584,300

← NewerPage 4 of 21 · 1,257 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.