Sigma Lithium Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7.210 | 7.210 | 6.800 | 6.850 | 6.850 | 56,500 |
| 2025-08-05 | 7.240 | 7.240 | 6.910 | 7.000 | 7.000 | 53,900 |
| 2025-08-01 | 6.900 | 7.140 | 6.780 | 7.000 | 7.000 | 33,900 |
| 2025-07-31 | 7.600 | 7.680 | 7.150 | 7.155 | 7.155 | 35,200 |
| 2025-07-30 | 8.340 | 8.340 | 7.560 | 7.600 | 7.600 | 99,900 |
| 2025-07-29 | 8.800 | 8.800 | 8.210 | 8.260 | 8.260 | 54,500 |
| 2025-07-28 | 9.670 | 9.670 | 8.810 | 9.020 | 9.020 | 24,100 |
| 2025-07-25 | 10.160 | 10.220 | 9.540 | 9.720 | 9.720 | 49,700 |
| 2025-07-24 | 9.860 | 10.330 | 9.400 | 9.800 | 9.800 | 101,800 |
| 2025-07-23 | 9.840 | 9.840 | 9.000 | 9.250 | 9.250 | 52,600 |
| 2025-07-22 | 9.390 | 9.970 | 9.310 | 9.730 | 9.730 | 37,900 |
| 2025-07-21 | 9.310 | 9.700 | 9.200 | 9.210 | 9.210 | 59,300 |
| 2025-07-18 | 9.360 | 9.540 | 9.050 | 9.050 | 9.050 | 48,700 |
| 2025-07-17 | 8.450 | 9.400 | 8.450 | 9.260 | 9.260 | 173,300 |
| 2025-07-16 | 8.590 | 8.700 | 8.290 | 8.380 | 8.380 | 51,400 |
| 2025-07-15 | 8.370 | 8.490 | 8.050 | 8.330 | 8.330 | 29,300 |
| 2025-07-14 | 7.940 | 8.490 | 7.720 | 8.170 | 8.170 | 119,200 |
| 2025-07-11 | 7.660 | 7.730 | 7.070 | 7.690 | 7.690 | 55,300 |
| 2025-07-10 | 7.550 | 8.120 | 7.540 | 7.670 | 7.670 | 115,500 |
| 2025-07-09 | 7.790 | 7.870 | 7.370 | 7.480 | 7.480 | 75,500 |
| 2025-07-08 | 7.010 | 7.780 | 7.010 | 7.700 | 7.700 | 146,900 |
| 2025-07-07 | 7.150 | 7.150 | 6.790 | 6.950 | 6.950 | 109,000 |
| 2025-07-04 | 7.130 | 7.170 | 6.400 | 7.120 | 7.120 | 16,500 |
| 2025-07-03 | 6.800 | 7.780 | 6.800 | 7.040 | 7.040 | 186,100 |
| 2025-07-02 | 6.120 | 6.870 | 5.980 | 6.570 | 6.570 | 124,000 |
| 2025-06-30 | 6.480 | 6.480 | 6.060 | 6.120 | 6.120 | 103,900 |
| 2025-06-27 | 6.430 | 6.450 | 6.130 | 6.310 | 6.310 | 32,200 |
| 2025-06-26 | 5.900 | 6.490 | 5.900 | 6.350 | 6.350 | 80,100 |
| 2025-06-25 | 6.240 | 6.240 | 5.850 | 5.900 | 5.900 | 82,200 |
| 2025-06-24 | 6.420 | 6.480 | 6.250 | 6.250 | 6.250 | 98,600 |
| 2025-06-23 | 6.410 | 6.590 | 6.300 | 6.330 | 6.330 | 30,000 |
| 2025-06-20 | 6.790 | 6.790 | 6.450 | 6.590 | 6.590 | 41,000 |
| 2025-06-19 | 6.860 | 7.050 | 6.800 | 7.040 | 7.040 | 7,400 |
| 2025-06-18 | 6.790 | 6.970 | 6.780 | 6.780 | 6.780 | 9,600 |
| 2025-06-17 | 6.860 | 7.000 | 6.460 | 6.890 | 6.890 | 36,400 |
| 2025-06-16 | 6.950 | 7.290 | 6.860 | 6.900 | 6.900 | 17,500 |
| 2025-06-13 | 6.950 | 7.080 | 6.800 | 6.820 | 6.820 | 47,200 |
| 2025-06-12 | 7.500 | 7.500 | 6.900 | 7.050 | 7.050 | 54,700 |
| 2025-06-11 | 7.800 | 7.850 | 7.420 | 7.500 | 7.500 | 19,000 |
| 2025-06-10 | 7.650 | 8.100 | 7.300 | 7.770 | 7.770 | 47,900 |
| 2025-06-09 | 7.300 | 7.880 | 7.290 | 7.620 | 7.620 | 96,900 |
| 2025-06-06 | 7.250 | 7.300 | 7.050 | 7.120 | 7.120 | 24,200 |
| 2025-06-05 | 6.960 | 7.200 | 6.850 | 7.020 | 7.020 | 30,800 |
| 2025-06-04 | 7.010 | 7.170 | 6.700 | 6.800 | 6.800 | 28,500 |
| 2025-06-03 | 6.600 | 6.970 | 6.250 | 6.890 | 6.890 | 68,500 |
| 2025-06-02 | 6.620 | 6.640 | 6.210 | 6.350 | 6.350 | 64,200 |
| 2025-05-30 | 7.120 | 7.120 | 6.400 | 6.410 | 6.410 | 64,700 |
| 2025-05-29 | 7.450 | 7.450 | 6.920 | 6.920 | 6.920 | 105,600 |
| 2025-05-28 | 7.770 | 7.770 | 7.200 | 7.290 | 7.290 | 60,100 |
| 2025-05-27 | 8.110 | 8.110 | 7.560 | 7.650 | 7.650 | 73,600 |
| 2025-05-26 | 8.530 | 8.530 | 8.010 | 8.450 | 8.450 | 19,300 |
| 2025-05-23 | 8.140 | 8.500 | 7.860 | 8.080 | 8.080 | 23,800 |
| 2025-05-22 | 7.720 | 8.250 | 7.250 | 8.250 | 8.250 | 56,100 |
| 2025-05-21 | 8.120 | 8.160 | 7.520 | 7.600 | 7.600 | 55,400 |
| 2025-05-20 | 8.650 | 8.650 | 8.040 | 8.070 | 8.070 | 102,800 |
| 2025-05-16 | 9.710 | 9.720 | 9.050 | 9.180 | 9.180 | 73,900 |
| 2025-05-15 | 10.500 | 10.500 | 9.600 | 9.670 | 9.670 | 27,700 |
| 2025-05-14 | 10.880 | 10.880 | 10.330 | 10.460 | 10.460 | 10,300 |
| 2025-05-13 | 10.840 | 11.090 | 10.370 | 10.890 | 10.890 | 26,200 |
| 2025-05-12 | 10.710 | 10.740 | 10.350 | 10.350 | 10.350 | 18,300 |
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.