Sigma Lithium Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.780 | 9.160 | 8.510 | 9.040 | 9.040 | 128,700 |
| 2025-10-30 | 8.040 | 8.940 | 7.810 | 8.760 | 8.760 | 276,900 |
| 2025-10-29 | 7.680 | 8.040 | 7.680 | 8.020 | 8.020 | 146,500 |
| 2025-10-28 | 7.980 | 8.070 | 7.600 | 7.780 | 7.780 | 193,800 |
| 2025-10-27 | 8.410 | 8.590 | 7.810 | 7.870 | 7.870 | 272,700 |
| 2025-10-24 | 8.500 | 9.050 | 8.440 | 8.480 | 8.480 | 216,200 |
| 2025-10-23 | 8.490 | 8.870 | 8.490 | 8.620 | 8.620 | 107,000 |
| 2025-10-22 | 8.700 | 8.700 | 8.060 | 8.080 | 8.080 | 146,000 |
| 2025-10-21 | 9.250 | 9.270 | 8.800 | 8.820 | 8.820 | 123,500 |
| 2025-10-20 | 9.080 | 10.160 | 9.060 | 9.540 | 9.540 | 183,800 |
| 2025-10-17 | 9.100 | 9.400 | 8.670 | 8.780 | 8.780 | 151,300 |
| 2025-10-16 | 9.310 | 9.780 | 9.010 | 9.500 | 9.500 | 168,700 |
| 2025-10-15 | 9.200 | 9.980 | 8.890 | 9.200 | 9.200 | 181,600 |
| 2025-10-14 | 9.250 | 9.450 | 8.500 | 8.940 | 8.940 | 174,100 |
| 2025-10-10 | 10.390 | 10.390 | 8.660 | 8.720 | 8.720 | 262,600 |
| 2025-10-09 | 10.100 | 11.150 | 10.070 | 10.400 | 10.400 | 114,200 |
| 2025-10-08 | 10.310 | 10.310 | 9.660 | 9.800 | 9.800 | 113,400 |
| 2025-10-07 | 10.880 | 11.080 | 10.020 | 10.570 | 10.570 | 162,300 |
| 2025-10-06 | 10.880 | 10.950 | 10.460 | 10.540 | 10.540 | 148,100 |
| 2025-10-03 | 9.510 | 10.670 | 9.350 | 10.490 | 10.490 | 167,300 |
| 2025-10-02 | 9.670 | 9.840 | 9.380 | 9.450 | 9.450 | 135,400 |
| 2025-10-01 | 9.040 | 9.800 | 9.040 | 9.570 | 9.570 | 79,100 |
| 2025-09-30 | 9.220 | 9.390 | 8.800 | 8.800 | 8.800 | 54,100 |
| 2025-09-29 | 9.860 | 10.250 | 9.250 | 9.250 | 9.250 | 148,100 |
| 2025-09-26 | 10.000 | 10.120 | 9.480 | 9.790 | 9.790 | 124,100 |
| 2025-09-25 | 9.250 | 10.230 | 8.930 | 10.090 | 10.090 | 323,400 |
| 2025-09-24 | 8.800 | 9.460 | 8.790 | 9.090 | 9.090 | 162,800 |
| 2025-09-23 | 8.780 | 8.780 | 8.400 | 8.450 | 8.450 | 42,100 |
| 2025-09-22 | 8.270 | 8.730 | 8.230 | 8.670 | 8.670 | 53,500 |
| 2025-09-19 | 8.300 | 8.970 | 8.300 | 8.300 | 8.300 | 98,500 |
| 2025-09-18 | 8.090 | 8.290 | 7.980 | 8.220 | 8.220 | 112,500 |
| 2025-09-17 | 7.990 | 8.410 | 7.950 | 8.050 | 8.050 | 65,600 |
| 2025-09-16 | 8.190 | 8.230 | 7.990 | 8.220 | 8.220 | 61,600 |
| 2025-09-15 | 7.660 | 8.110 | 7.660 | 8.000 | 8.000 | 173,800 |
| 2025-09-12 | 7.620 | 7.620 | 7.460 | 7.490 | 7.490 | 65,900 |
| 2025-09-11 | 7.620 | 7.640 | 7.420 | 7.500 | 7.500 | 54,500 |
| 2025-09-10 | 8.010 | 8.100 | 7.600 | 7.650 | 7.650 | 99,900 |
| 2025-09-09 | 8.260 | 8.260 | 7.960 | 8.050 | 8.050 | 188,000 |
| 2025-09-08 | 8.970 | 8.970 | 8.500 | 8.630 | 8.630 | 46,800 |
| 2025-09-05 | 8.700 | 9.140 | 8.700 | 8.910 | 8.910 | 150,200 |
| 2025-09-04 | 8.410 | 8.410 | 8.100 | 8.390 | 8.390 | 111,500 |
| 2025-09-03 | 8.390 | 8.550 | 8.130 | 8.330 | 8.330 | 55,800 |
| 2025-09-02 | 8.980 | 9.000 | 8.310 | 8.370 | 8.370 | 238,800 |
| 2025-08-29 | 8.930 | 9.220 | 8.890 | 9.140 | 9.140 | 57,700 |
| 2025-08-28 | 9.250 | 9.250 | 8.850 | 8.930 | 8.930 | 75,300 |
| 2025-08-27 | 8.360 | 9.560 | 8.270 | 9.240 | 9.240 | 171,100 |
| 2025-08-26 | 8.780 | 8.930 | 8.200 | 8.340 | 8.340 | 120,900 |
| 2025-08-25 | 8.570 | 9.000 | 8.340 | 8.400 | 8.400 | 45,100 |
| 2025-08-22 | 8.330 | 8.630 | 8.140 | 8.460 | 8.460 | 80,800 |
| 2025-08-21 | 8.300 | 8.390 | 8.090 | 8.270 | 8.270 | 52,400 |
| 2025-08-20 | 8.650 | 8.700 | 8.100 | 8.250 | 8.250 | 75,300 |
| 2025-08-19 | 9.010 | 9.120 | 8.400 | 9.000 | 9.000 | 50,700 |
| 2025-08-18 | 9.170 | 9.530 | 8.790 | 8.910 | 8.910 | 67,300 |
| 2025-08-15 | 7.880 | 10.200 | 7.880 | 8.850 | 8.850 | 273,200 |
| 2025-08-14 | 8.120 | 8.250 | 7.700 | 7.700 | 7.700 | 83,900 |
| 2025-08-13 | 8.800 | 8.980 | 8.070 | 8.070 | 8.070 | 63,400 |
| 2025-08-12 | 9.100 | 9.100 | 8.500 | 8.590 | 8.590 | 70,400 |
| 2025-08-11 | 8.670 | 9.450 | 8.500 | 9.110 | 9.110 | 178,900 |
| 2025-08-08 | 7.420 | 7.600 | 7.190 | 7.550 | 7.550 | 121,000 |
| 2025-08-07 | 7.050 | 7.480 | 6.910 | 7.130 | 7.130 | 82,100 |
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.