Sayona Mining Ltd Ord Shs (OP: SYAXF )

0.0222 -0.0008 (-3.48%)
Streaming Delayed Price Updated: 3:29 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.0240 0.0250 0.0175 0.0222 325,191 -0.00(-3.48%)
Oct 30, 2024 0.0226 0.0259 0.0215 0.0230 2,145,797 +0.00(+2.22%)
Oct 29, 2024 0.0170 0.0250 0.0170 0.0225 291,600 -0.00(-11.76%)
Oct 28, 2024 0.0260 0.0260 0.0222 0.0255 73,000 +0.00(+8.51%)
Oct 25, 2024 0.0230 0.0255 0.0210 0.0235 95,500 +0.00(+4.44%)
Oct 24, 2024 0.0286 0.0286 0.0210 0.0225 421,897 +0.00(+7.14%)
Oct 23, 2024 0.0225 0.0225 0.0200 0.0210 3,512,980 -0.00(-4.55%)
Oct 22, 2024 0.0250 0.0250 0.0220 0.0220 213,845 -0.00(-12.00%)
Oct 21, 2024 0.0190 0.0250 0.0176 0.0250 436,680 +0.00(+4.17%)
Oct 18, 2024 0.0250 0.0250 0.0220 0.0240 213,844 +0.00(+3.00%)
Oct 17, 2024 0.0255 0.0270 0.0165 0.0233 463,364 -0.00(-6.80%)
Oct 16, 2024 0.0260 0.0260 0.0200 0.0250 639,613 +0.00(+4.17%)
Oct 15, 2024 0.0225 0.0240 0.0225 0.0240 253,350 +0.00(+6.67%)
Oct 14, 2024 0.0275 0.0275 0.0220 0.0225 261,575 -0.00(-2.17%)
Oct 11, 2024 0.0230 0.0240 0.0212 0.0230 1,110,000 +0.00(+12.20%)
Oct 10, 2024 0.0240 0.0275 0.0204 0.0205 205,050 +0.00(+0.49%)
Oct 09, 2024 0.0275 0.0275 0.0204 0.0204 796,483 -0.00(-18.40%)
Oct 08, 2024 0.0286 0.0286 0.0229 0.0250 548,500 +0.00(+0.40%)
Oct 07, 2024 0.0286 0.0286 0.0237 0.0249 1,478,334 -0.00(-0.40%)
Oct 04, 2024 0.0225 0.0260 0.0215 0.0250 407,598 +0.00(+5.49%)
Oct 03, 2024 0.0250 0.0250 0.0237 0.0237 285,000 -0.00(-2.87%)
Oct 02, 2024 0.0245 0.0260 0.0238 0.0244 251,923 +0.00(+8.93%)
Oct 01, 2024 0.0240 0.0240 0.0214 0.0224 570,538 -0.00(-10.40%)
Sep 30, 2024 0.0249 0.0250 0.0240 0.0250 251,162 +0.00(+20.77%)
Sep 27, 2024 0.0215 0.0215 0.0200 0.0207 240,697 -0.00(-1.43%)
Sep 26, 2024 0.0190 0.0210 0.0170 0.0210 1,320,580 +0.00(+12.90%)
Sep 25, 2024 0.0128 0.0190 0.0128 0.0186 220,102 +0.00(+3.33%)
Sep 24, 2024 0.0180 0.0180 0.0180 0.0180 25,000 +0.00(+2.86%)
Sep 23, 2024 0.0190 0.0190 0.0160 0.0175 162,700 -0.00(-1.69%)
Sep 20, 2024 0.0148 0.0178 0.0148 0.0178 17,946 -0.00(-6.32%)
Sep 19, 2024 0.0210 0.0210 0.0178 0.0190 138,800 +0.00(+0.00%)
Sep 18, 2024 0.0190 0.0190 0.0178 0.0190 159,400 +0.00(+2.70%)
Sep 17, 2024 0.0190 0.0200 0.0175 0.0185 907,963 +0.00(+0.54%)
Sep 16, 2024 0.0185 0.0185 0.0184 0.0184 209,000 +0.00(+1.66%)
Sep 13, 2024 0.0175 0.0190 0.0169 0.0181 1,204,795 -0.00(-4.74%)
Sep 12, 2024 0.0242 0.0242 0.0182 0.0190 141,375 +0.00(+5.56%)
Sep 11, 2024 0.0160 0.0220 0.0150 0.0180 1,703,100 +0.00(+16.13%)
Sep 10, 2024 0.0155 0.0155 0.0155 0.0155 10,000 +0.00(+0.00%)
Sep 09, 2024 0.0150 0.0160 0.0150 0.0155 685,400 +0.00(+3.33%)
Sep 06, 2024 0.0159 0.0170 0.0142 0.0150 1,361,763 -0.00(-10.71%)
Sep 05, 2024 0.0142 0.0180 0.0142 0.0168 206,109 +0.00(+0.60%)
Sep 04, 2024 0.0175 0.0196 0.0160 0.0167 560,626 +0.00(+4.37%)
Sep 03, 2024 0.0180 0.0180 0.0148 0.0160 1,355,251 -0.00(-11.11%)
Aug 30, 2024 0.0180 0.0195 0.0153 0.0180 216,857 +0.00(+0.00%)
Aug 29, 2024 0.0180 0.0180 0.0171 0.0180 407,153 +0.00(+0.00%)
Aug 28, 2024 0.0182 0.0196 0.0180 0.0180 874,426 -0.00(-1.10%)
Aug 27, 2024 0.0186 0.0190 0.0182 0.0182 152,220 -0.00(-4.21%)
Aug 26, 2024 0.0178 0.0190 0.0138 0.0190 278,246 +0.00(+0.00%)
Aug 23, 2024 0.0166 0.0200 0.0166 0.0190 42,010 +0.00(+0.53%)
Aug 22, 2024 0.0190 0.0190 0.0178 0.0189 427,200 -0.00(-0.53%)
Aug 21, 2024 0.0193 0.0193 0.0190 0.0190 205,468 +0.00(+3.83%)
Aug 20, 2024 0.0220 0.0220 0.0172 0.0183 620,000 -0.00(-8.04%)
Aug 19, 2024 0.0184 0.0199 0.0155 0.0199 423,243 +0.00(+20.61%)
Aug 16, 2024 0.0179 0.0197 0.0165 0.0165 390,300 -0.00(-4.62%)
Aug 15, 2024 0.0165 0.0177 0.0160 0.0173 343,286 +0.00(+14.57%)
Aug 14, 2024 0.0175 0.0179 0.0150 0.0151 420,413 -0.00(-15.17%)
Aug 13, 2024 0.0150 0.0190 0.0150 0.0178 743,166 -0.00(-0.56%)
Aug 12, 2024 0.0180 0.0180 0.0178 0.0179 612,289 -0.00(-18.26%)
Aug 09, 2024 0.0265 0.0265 0.0161 0.0219 168,358 +0.00(+15.26%)
Aug 08, 2024 0.0127 0.0200 0.0127 0.0190 138,589 +0.00(+0.00%)
Aug 07, 2024 0.0200 0.0230 0.0180 0.0190 552,464 -0.00(-4.52%)
Aug 06, 2024 0.0214 0.0230 0.0185 0.0199 55,672 +0.00(+7.57%)
Aug 05, 2024 0.0185 0.0186 0.0158 0.0185 1,228,562 -0.00(-19.57%)
Aug 02, 2024 0.0158 0.0233 0.0158 0.0230 173,200 +0.00(+17.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.