Sigma Lithium Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 15.800 | 16.100 | 15.560 | 16.080 | 16.080 | 3,600 |
| 2025-02-12 | 15.680 | 16.200 | 15.680 | 16.200 | 16.200 | 6,800 |
| 2025-02-11 | 15.700 | 15.830 | 15.550 | 15.680 | 15.680 | 3,200 |
| 2025-02-10 | 16.500 | 16.500 | 15.690 | 15.860 | 15.860 | 9,000 |
| 2025-02-07 | 15.940 | 16.240 | 15.720 | 15.990 | 15.990 | 4,700 |
| 2025-02-06 | 15.840 | 15.920 | 15.400 | 15.910 | 15.910 | 3,700 |
| 2025-02-05 | 16.210 | 16.260 | 15.850 | 15.850 | 15.850 | 2,800 |
| 2025-02-04 | 14.710 | 16.620 | 14.710 | 16.180 | 16.180 | 10,900 |
| 2025-02-03 | 15.010 | 15.120 | 14.790 | 15.000 | 15.000 | 7,500 |
| 2025-01-31 | 15.690 | 16.080 | 15.450 | 15.630 | 15.630 | 4,200 |
| 2025-01-30 | 15.420 | 15.850 | 15.420 | 15.750 | 15.750 | 2,200 |
| 2025-01-29 | 15.760 | 15.760 | 15.430 | 15.550 | 15.550 | 1,700 |
| 2025-01-28 | 15.740 | 16.040 | 15.200 | 15.590 | 15.590 | 6,600 |
| 2025-01-27 | 15.510 | 16.120 | 15.510 | 15.600 | 15.600 | 3,500 |
| 2025-01-24 | 15.940 | 16.280 | 15.940 | 16.090 | 16.090 | 4,700 |
| 2025-01-23 | 16.080 | 16.090 | 15.700 | 15.940 | 15.940 | 7,900 |
| 2025-01-22 | 16.890 | 16.890 | 16.200 | 16.470 | 16.470 | 6,500 |
| 2025-01-21 | 17.040 | 17.040 | 16.370 | 16.570 | 16.570 | 5,100 |
| 2025-01-20 | 17.840 | 17.840 | 17.220 | 17.260 | 17.260 | 1,200 |
| 2025-01-17 | 16.960 | 17.570 | 16.960 | 17.450 | 17.450 | 2,900 |
| 2025-01-16 | 17.750 | 17.790 | 17.040 | 17.040 | 17.040 | 800 |
| 2025-01-15 | 17.540 | 17.550 | 17.350 | 17.420 | 17.420 | 5,300 |
| 2025-01-14 | 17.110 | 17.340 | 16.830 | 17.170 | 17.170 | 5,300 |
| 2025-01-13 | 16.740 | 17.210 | 16.550 | 17.160 | 17.160 | 5,300 |
| 2025-01-10 | 17.730 | 17.730 | 16.550 | 16.860 | 16.860 | 8,300 |
| 2025-01-09 | 17.810 | 18.300 | 17.810 | 18.000 | 18.000 | 1,100 |
| 2025-01-08 | 18.320 | 18.320 | 17.800 | 17.900 | 17.900 | 7,900 |
| 2025-01-07 | 18.900 | 19.000 | 18.320 | 18.460 | 18.460 | 10,100 |
| 2025-01-06 | 17.200 | 18.670 | 17.200 | 18.580 | 18.580 | 18,100 |
| 2025-01-03 | 17.930 | 17.930 | 17.050 | 17.440 | 17.440 | 16,700 |
| 2025-01-02 | 16.800 | 17.860 | 16.800 | 17.700 | 17.700 | 26,500 |
| 2024-12-31 | 16.320 | 16.320 | 15.900 | 16.090 | 16.090 | 1,700 |
| 2024-12-30 | 16.210 | 16.210 | 15.400 | 15.900 | 15.900 | 4,600 |
| 2024-12-27 | 16.200 | 16.240 | 15.850 | 16.230 | 16.230 | 6,600 |
| 2024-12-24 | 16.050 | 16.450 | 15.940 | 16.230 | 16.230 | 4,500 |
| 2024-12-23 | 16.000 | 16.110 | 15.810 | 16.100 | 16.100 | 5,000 |
| 2024-12-20 | 16.050 | 16.110 | 15.740 | 16.040 | 16.040 | 14,500 |
| 2024-12-19 | 15.810 | 15.990 | 15.250 | 15.690 | 15.690 | 6,500 |
| 2024-12-18 | 16.170 | 16.420 | 15.670 | 15.740 | 15.740 | 12,800 |
| 2024-12-17 | 16.400 | 16.520 | 16.000 | 16.480 | 16.480 | 22,300 |
| 2024-12-16 | 17.250 | 17.440 | 16.350 | 16.510 | 16.510 | 10,400 |
| 2024-12-13 | 17.080 | 17.110 | 16.510 | 16.980 | 16.980 | 7,500 |
| 2024-12-12 | 17.020 | 17.490 | 16.940 | 17.330 | 17.330 | 4,600 |
| 2024-12-11 | 17.990 | 18.530 | 17.220 | 17.350 | 17.350 | 19,400 |
| 2024-12-10 | 17.750 | 17.750 | 16.850 | 17.680 | 17.680 | 8,900 |
| 2024-12-09 | 16.980 | 18.200 | 16.980 | 17.410 | 17.410 | 52,900 |
| 2024-12-06 | 16.990 | 17.350 | 16.710 | 16.780 | 16.780 | 17,500 |
| 2024-12-05 | 17.780 | 17.880 | 16.790 | 16.940 | 16.940 | 43,900 |
| 2024-12-04 | 18.410 | 18.470 | 17.610 | 17.780 | 17.780 | 14,300 |
| 2024-12-03 | 18.930 | 18.930 | 18.430 | 18.550 | 18.550 | 12,500 |
| 2024-12-02 | 18.990 | 19.350 | 18.650 | 18.960 | 18.960 | 14,200 |
| 2024-11-29 | 19.550 | 19.560 | 18.810 | 18.990 | 18.990 | 10,900 |
| 2024-11-28 | 19.420 | 19.420 | 19.420 | 19.420 | 19.420 | 0 |
| 2024-11-27 | 19.000 | 19.640 | 19.000 | 19.420 | 19.420 | 12,500 |
| 2024-11-26 | 19.740 | 19.760 | 19.290 | 19.340 | 19.340 | 7,600 |
| 2024-11-25 | 19.490 | 20.020 | 19.050 | 19.900 | 19.900 | 68,000 |
| 2024-11-22 | 20.100 | 20.180 | 19.240 | 19.430 | 19.430 | 14,800 |
| 2024-11-21 | 19.990 | 20.500 | 19.430 | 20.400 | 20.400 | 23,000 |
| 2024-11-20 | 19.700 | 20.300 | 19.280 | 20.200 | 20.200 | 20,400 |
| 2024-11-19 | 19.140 | 19.790 | 18.830 | 19.400 | 19.400 | 6,800 |
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.