Sigma Lithium Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	10.710	10.740	10.350	10.350	10.350	18,300
2025-05-09	10.410	10.650	9.850	9.940	9.940	16,000
2025-05-08	9.960	10.390	9.760	10.320	10.320	19,700
2025-05-07	10.050	10.050	9.300	9.700	9.700	16,500
2025-05-06	10.710	10.710	10.140	10.140	10.140	14,000
2025-05-05	11.690	11.690	10.800	10.800	10.800	8,400
2025-05-02	11.350	11.580	11.080	11.470	11.470	2,900
2025-05-01	11.280	11.410	11.220	11.410	11.410	4,300
2025-04-30	11.350	11.350	10.870	11.100	11.100	3,200
2025-04-29	11.390	11.390	11.340	11.350	11.350	10,200
2025-04-28	11.400	11.560	11.280	11.390	11.390	5,200
2025-04-25	11.940	11.940	11.100	11.420	11.420	4,300
2025-04-24	10.980	11.560	10.980	11.400	11.400	10,900
2025-04-23	11.100	11.800	10.950	10.960	10.960	14,700
2025-04-22	10.000	10.820	9.940	10.640	10.640	14,100
2025-04-21	9.370	9.730	9.370	9.700	9.700	2,700
2025-04-17	11.160	11.160	9.490	9.700	9.700	6,700
2025-04-16	11.000	11.100	10.720	10.740	10.740	5,400
2025-04-15	11.140	11.440	11.140	11.210	11.210	4,800
2025-04-14	12.500	12.500	11.150	11.640	11.640	13,400
2025-04-11	11.320	11.490	10.870	11.110	11.110	3,800
2025-04-10	12.060	12.060	11.030	11.100	11.100	5,600
2025-04-09	10.860	12.410	9.990	12.200	12.200	53,400
2025-04-08	11.690	11.690	10.250	10.420	10.420	23,700
2025-04-07	10.140	11.510	10.120	11.040	11.040	50,600
2025-04-04	12.280	12.670	10.720	10.840	10.840	34,800
2025-04-03	13.750	13.750	12.560	12.600	12.600	18,600
2025-04-02	14.580	14.580	13.660	14.180	14.180	12,200
2025-04-01	15.330	15.330	14.490	14.530	14.530	5,600
2025-03-31	16.000	16.000	14.900	15.000	15.000	8,300
2025-03-28	16.590	16.750	16.100	16.470	16.470	6,600
2025-03-27	16.150	16.460	16.150	16.320	16.320	1,600
2025-03-26	16.600	16.600	16.190	16.390	16.390	2,700
2025-03-25	17.010	17.010	16.600	16.680	16.680	1,300
2025-03-24	16.710	16.710	16.710	16.710	16.710	100
2025-03-21	16.510	16.780	16.400	16.470	16.470	2,300
2025-03-20	16.980	16.990	16.590	16.610	16.610	2,900
2025-03-19	17.530	17.530	17.130	17.350	17.350	9,000
2025-03-18	17.350	17.610	17.070	17.500	17.500	7,000
2025-03-17	16.800	17.440	16.790	17.360	17.360	7,800
2025-03-14	15.880	16.510	15.750	16.450	16.450	5,800
2025-03-13	15.800	15.870	15.640	15.680	15.680	5,200
2025-03-12	15.420	15.420	15.190	15.290	15.290	2,200
2025-03-11	15.780	15.840	15.340	15.340	15.340	6,400
2025-03-10	16.460	16.460	15.540	15.660	15.660	4,100
2025-03-07	16.890	17.230	16.870	17.130	17.130	3,100
2025-03-06	17.570	17.570	16.780	17.130	17.130	4,100
2025-03-05	16.300	17.600	15.910	17.590	17.590	12,900
2025-03-04	15.680	16.660	15.470	16.300	16.300	4,900
2025-03-03	16.400	16.400	15.820	15.840	15.840	3,300
2025-02-28	16.440	16.640	16.240	16.350	16.350	1,500
2025-02-27	17.010	17.390	16.840	16.950	16.950	47,400
2025-02-26	16.830	17.350	16.610	16.860	16.860	10,000
2025-02-25	16.880	16.880	16.340	16.780	16.780	11,600
2025-02-24	16.840	16.840	16.180	16.550	16.550	4,400
2025-02-21	16.590	16.600	16.300	16.450	16.450	4,500
2025-02-20	15.950	16.600	15.950	16.600	16.600	5,700
2025-02-19	15.840	16.500	15.830	15.830	15.830	16,000
2025-02-18	16.320	16.320	15.560	15.840	15.840	2,100
2025-02-14	15.830	16.090	15.640	16.000	16.000	23,400

← NewerPage 7 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.