Sigma Lithium Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	17.790	18.920	17.630	18.920	18.920	14,100
2024-11-15	18.330	18.330	16.040	17.900	17.900	45,200
2024-11-14	21.000	21.000	18.320	18.570	18.570	53,900
2024-11-13	19.760	20.590	19.760	19.930	19.930	42,300
2024-11-12	18.860	19.405	18.570	19.090	19.090	17,200
2024-11-11	17.750	19.020	17.700	19.010	19.010	24,700
2024-11-08	18.210	18.210	17.280	17.640	17.640	21,800
2024-11-07	18.280	18.430	18.000	18.130	18.130	14,400
2024-11-06	18.080	18.740	17.100	18.480	18.480	25,700
2024-11-05	19.170	19.170	18.380	18.380	18.380	34,000
2024-11-04	19.060	19.730	18.800	19.070	19.070	18,400
2024-11-01	18.690	19.860	18.690	19.210	19.210	11,500
2024-10-31	19.490	19.770	18.780	19.250	19.250	11,000
2024-10-30	20.690	20.770	19.570	19.630	19.630	13,700
2024-10-29	21.250	21.500	20.260	20.320	20.320	31,000
2024-10-28	20.400	21.100	20.400	20.620	20.620	27,500
2024-10-25	20.440	20.780	19.710	19.710	19.710	16,600
2024-10-24	20.200	20.380	19.400	20.380	20.380	15,000
2024-10-23	19.750	20.370	19.350	19.600	19.600	18,300
2024-10-22	18.500	20.260	18.500	20.230	20.230	28,100
2024-10-21	19.320	19.320	18.290	18.670	18.670	24,200
2024-10-18	18.940	19.650	18.940	19.650	19.650	27,300
2024-10-17	19.300	19.300	18.280	18.280	18.280	29,300
2024-10-16	18.500	19.400	18.460	18.750	18.750	28,200
2024-10-15	18.120	18.370	17.800	17.960	17.960	20,700
2024-10-11	18.690	18.940	18.490	18.610	18.610	16,900
2024-10-10	19.260	19.260	18.500	18.700	18.700	7,600
2024-10-09	18.510	20.500	18.510	19.020	19.020	39,200
2024-10-08	18.070	18.150	17.750	18.030	18.030	20,600
2024-10-07	18.340	19.280	18.240	18.570	18.570	34,600
2024-10-04	17.820	18.120	17.500	17.735	17.735	20,100
2024-10-03	17.490	17.540	16.800	17.500	17.500	18,000
2024-10-02	18.000	18.170	17.460	17.720	17.720	22,600
2024-10-01	16.720	17.920	16.630	17.810	17.810	24,400
2024-09-30	17.300	17.310	16.500	16.750	16.750	10,900
2024-09-27	17.160	17.340	17.000	17.000	17.000	7,600
2024-09-26	16.740	17.110	16.210	17.110	17.110	24,000
2024-09-25	16.850	16.850	15.840	15.980	15.980	12,400
2024-09-24	16.620	17.100	16.420	16.780	16.780	18,900
2024-09-23	15.500	16.330	15.410	16.000	16.000	36,100
2024-09-20	15.270	15.500	15.080	15.450	15.450	11,000
2024-09-19	15.220	15.830	15.220	15.350	15.350	9,300
2024-09-18	15.440	15.960	15.070	15.080	15.080	10,000
2024-09-17	15.190	15.350	14.610	15.290	15.290	12,100
2024-09-16	14.380	14.870	13.850	14.610	14.610	7,600
2024-09-13	14.050	14.050	13.880	13.990	13.990	4,500
2024-09-12	14.740	14.820	13.760	13.770	13.770	14,600
2024-09-11	14.000	15.730	13.980	14.340	14.340	47,500
2024-09-10	12.490	12.950	12.350	12.760	12.760	8,800
2024-09-09	12.470	13.000	12.470	12.700	12.700	16,100
2024-09-06	12.620	13.110	12.400	12.550	12.550	20,900
2024-09-05	13.190	13.320	12.960	13.100	13.100	4,100
2024-09-04	13.190	13.750	13.090	13.170	13.170	5,300
2024-09-03	14.250	14.250	12.680	13.170	13.170	21,800
2024-08-30	15.100	15.220	14.340	14.590	14.590	12,000
2024-08-29	13.700	15.580	13.700	14.780	14.780	16,700
2024-08-28	14.020	14.060	13.710	13.760	13.760	7,600
2024-08-27	14.600	14.660	14.100	14.210	14.210	11,700
2024-08-26	14.480	14.900	14.400	14.560	14.560	8,200
2024-08-23	14.500	14.830	14.480	14.520	14.520	17,800

← NewerPage 9 of 21 · 1,258 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.