Sigma Lithium Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 58.000 | 58.260 | 53.780 | 54.610 | 54.610 | 9,059 |
| 2023-09-05 | 53.700 | 58.000 | 52.660 | 58.000 | 58.000 | 13,921 |
| 2023-09-04 | 54.240 | 56.000 | 53.700 | 53.700 | 53.700 | 2,181 |
| 2023-09-01 | 50.820 | 55.500 | 50.600 | 54.200 | 54.200 | 21,867 |
| 2023-08-31 | 48.440 | 50.830 | 48.440 | 50.820 | 50.820 | 2,053 |
| 2023-08-30 | 49.020 | 50.980 | 47.980 | 48.000 | 48.000 | 5,774 |
| 2023-08-29 | 50.760 | 51.780 | 48.910 | 49.000 | 49.000 | 10,116 |
| 2023-08-28 | 53.630 | 53.630 | 50.000 | 51.800 | 51.800 | 6,071 |
| 2023-08-25 | 52.990 | 53.000 | 50.810 | 52.680 | 52.680 | 7,990 |
| 2023-08-24 | 55.500 | 56.000 | 52.990 | 52.990 | 52.990 | 22,548 |
| 2023-08-23 | 56.000 | 57.000 | 53.510 | 55.830 | 55.830 | 32,952 |
| 2023-08-22 | 57.920 | 57.920 | 54.520 | 56.000 | 56.000 | 14,378 |
| 2023-08-21 | 55.000 | 57.990 | 55.000 | 57.000 | 57.000 | 3,432 |
| 2023-08-18 | 56.650 | 56.650 | 55.000 | 55.290 | 55.290 | 2,238 |
| 2023-08-17 | 56.600 | 56.630 | 55.300 | 55.500 | 55.500 | 6,069 |
| 2023-08-16 | 55.000 | 56.490 | 54.000 | 56.140 | 56.140 | 11,339 |
| 2023-08-15 | 56.600 | 57.500 | 55.100 | 55.100 | 55.100 | 17,737 |
| 2023-08-14 | 57.760 | 60.010 | 56.190 | 56.600 | 56.600 | 13,414 |
| 2023-08-11 | 58.160 | 58.400 | 57.070 | 57.750 | 57.750 | 3,953 |
| 2023-08-10 | 60.000 | 60.150 | 57.250 | 58.150 | 58.150 | 8,856 |
| 2023-08-09 | 60.000 | 60.500 | 58.950 | 59.650 | 59.650 | 5,961 |
| 2023-08-08 | 58.200 | 59.980 | 58.200 | 59.300 | 59.300 | 10,646 |
| 2023-08-07 | 60.770 | 61.300 | 59.110 | 59.300 | 59.300 | 7,027 |
| 2023-08-04 | 61.040 | 61.250 | 59.800 | 60.770 | 60.770 | 6,314 |
| 2023-08-03 | 61.000 | 61.380 | 58.180 | 59.840 | 59.840 | 10,000 |
| 2023-08-02 | 61.800 | 61.920 | 58.250 | 60.050 | 60.050 | 60,710 |
| 2023-08-01 | 62.990 | 62.990 | 59.720 | 62.490 | 62.490 | 51,858 |
| 2023-07-31 | 64.000 | 68.000 | 61.000 | 62.180 | 62.180 | 65,467 |
| 2023-07-28 | 58.710 | 62.910 | 57.000 | 62.000 | 62.000 | 40,782 |
| 2023-07-27 | 59.500 | 59.650 | 56.900 | 57.740 | 57.740 | 24,232 |
| 2023-07-26 | 60.370 | 63.500 | 58.000 | 58.900 | 58.900 | 42,079 |
| 2023-07-25 | 59.700 | 60.480 | 58.700 | 59.150 | 59.150 | 168,650 |
| 2023-07-24 | 56.520 | 57.530 | 55.280 | 57.380 | 57.380 | 3,814 |
← NewerPage 14 of 14 · 813 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.