Sigma Lithium Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
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 · 812 trading days

Stock splits

No stock splits on record.

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.