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 (%)
May 31, 2022 0.1640 0.1674 0.1505 0.1600 2,215,246 +0.01(+3.23%)
May 27, 2022 0.1481 0.1658 0.1479 0.1550 5,926,219 +0.02(+12.16%)
May 26, 2022 0.1300 0.1400 0.1295 0.1382 3,015,510 +0.00(+0.95%)
May 25, 2022 0.1400 0.1440 0.1327 0.1369 3,148,245 -0.02(-9.93%)
May 24, 2022 0.1434 0.1652 0.1401 0.1520 4,355,918 -0.03(-14.61%)
May 23, 2022 0.1800 0.1825 0.1632 0.1780 1,550,032 -0.01(-6.32%)
May 20, 2022 0.1882 0.2100 0.1850 0.1900 1,779,410 +0.00(+1.44%)
May 19, 2022 0.2018 0.2018 0.1850 0.1873 1,227,189 -0.01(-6.35%)
May 18, 2022 0.1975 0.2195 0.1950 0.2000 1,076,028 +0.01(+5.26%)
May 17, 2022 0.1940 0.1950 0.1810 0.1900 1,213,403 +0.01(+4.68%)
May 16, 2022 0.1700 0.1850 0.1700 0.1815 1,267,024 +0.01(+4.31%)
May 13, 2022 0.1500 0.1752 0.1500 0.1740 2,171,090 +0.02(+12.26%)
May 12, 2022 0.1600 0.1600 0.1500 0.1550 2,146,964 -0.02(-10.61%)
May 11, 2022 0.1710 0.1827 0.1620 0.1734 1,879,087 +0.01(+7.70%)
May 10, 2022 0.1712 0.1780 0.1503 0.1610 6,338,084 -0.01(-5.85%)
May 09, 2022 0.1800 0.2000 0.1701 0.1710 4,262,941 -0.03(-16.59%)
May 06, 2022 0.2171 0.2171 0.1900 0.2050 653,874 +0.01(+2.76%)
May 05, 2022 0.2050 0.2221 0.1950 0.1995 1,845,812 +0.01(+3.91%)
May 04, 2022 0.2170 0.2170 0.1852 0.1920 2,697,531 -0.03(-12.33%)
May 03, 2022 0.2150 0.2200 0.2096 0.2190 1,007,717 +0.01(+5.29%)
May 02, 2022 0.2250 0.2250 0.2050 0.2080 2,507,476 -0.02(-9.57%)
Apr 29, 2022 0.2350 0.2350 0.2224 0.2300 1,634,271 +0.00(+0.00%)
Apr 28, 2022 0.2400 0.2400 0.2190 0.2300 2,632,829 -0.01(-4.56%)
Apr 27, 2022 0.2300 0.2470 0.2250 0.2410 1,717,759 -0.00(-0.78%)
Apr 26, 2022 0.2600 0.2600 0.2400 0.2429 1,389,521 -0.01(-2.06%)
Apr 25, 2022 0.2500 0.2660 0.2437 0.2480 1,542,771 -0.00(-0.80%)
Apr 22, 2022 0.2680 0.2831 0.2500 0.2500 1,444,644 -0.02(-6.72%)
Apr 21, 2022 0.2690 0.2690 0.2570 0.2680 900,644 -0.00(-0.74%)
Apr 20, 2022 0.2749 0.2847 0.2560 0.2700 1,691,343 -0.01(-4.42%)
Apr 19, 2022 0.2600 0.2900 0.2600 0.2825 2,314,247 +0.03(+12.68%)
Apr 18, 2022 0.2550 0.2554 0.2400 0.2507 1,520,055 -0.00(-1.65%)
Apr 14, 2022 0.2700 0.2700 0.2392 0.2549 1,753,645 -0.01(-3.08%)
Apr 13, 2022 0.2500 0.2680 0.2500 0.2630 3,435,724 +0.03(+13.12%)
Apr 12, 2022 0.2310 0.2400 0.2150 0.2325 1,795,369 +0.02(+8.14%)
Apr 11, 2022 0.2420 0.2510 0.2065 0.2150 4,577,519 -0.03(-11.89%)
Apr 08, 2022 0.2426 0.2470 0.2376 0.2440 1,143,412 +0.01(+3.83%)
Apr 07, 2022 0.2250 0.2378 0.2200 0.2350 3,208,156 -0.02(-6.00%)
Apr 06, 2022 0.2401 0.2680 0.2400 0.2500 2,607,628 +0.01(+3.78%)
Apr 05, 2022 0.2500 0.2500 0.2300 0.2409 4,273,773 -0.03(-10.11%)
Apr 04, 2022 0.2479 0.2740 0.2479 0.2680 8,417,949 +0.07(+35.70%)
Apr 01, 2022 0.1950 0.2080 0.1880 0.1975 3,201,214 +0.01(+3.95%)
Mar 31, 2022 0.2000 0.2000 0.1730 0.1900 2,742,816 +0.00(+1.06%)
Mar 30, 2022 0.1950 0.1994 0.1813 0.1880 2,962,363 +0.00(+0.59%)
Mar 29, 2022 0.1963 0.1963 0.1765 0.1869 4,173,913 +0.01(+8.66%)
Mar 28, 2022 0.1700 0.1765 0.1620 0.1720 2,297,133 +0.00(+1.18%)
Mar 25, 2022 0.1606 0.1734 0.1606 0.1700 3,631,047 +0.01(+8.01%)
Mar 24, 2022 0.1648 0.1648 0.1502 0.1574 1,053,490 -0.00(-1.62%)
Mar 23, 2022 0.1482 0.1650 0.1482 0.1600 5,023,103 +0.02(+13.15%)
Mar 22, 2022 0.1440 0.1469 0.1395 0.1414 2,720,729 +0.00(+2.09%)
Mar 21, 2022 0.1350 0.1390 0.1200 0.1385 3,070,750 +0.01(+6.54%)
Mar 18, 2022 0.1300 0.1342 0.1245 0.1300 1,954,574 +0.01(+4.84%)
Mar 17, 2022 0.1100 0.1290 0.1100 0.1240 1,206,926 +0.00(+3.33%)
Mar 16, 2022 0.1220 0.1220 0.1135 0.1200 1,506,176 +0.00(+3.00%)
Mar 15, 2022 0.1110 0.1185 0.1100 0.1165 977,927 +0.00(+1.22%)
Mar 14, 2022 0.1200 0.1297 0.1150 0.1151 3,418,824 +0.00(+0.52%)
Mar 11, 2022 0.1090 0.1197 0.1055 0.1145 3,565,646 +0.01(+10.63%)
Mar 10, 2022 0.1100 0.1100 0.1010 0.1035 2,262,252 +0.01(+10.11%)
Mar 09, 2022 0.1000 0.1025 0.0940 0.0940 856,891 -0.00(-4.08%)
Mar 08, 2022 0.0860 0.0998 0.0860 0.0980 832,896 +0.00(+3.16%)
Mar 07, 2022 0.1000 0.1000 0.0923 0.0950 899,514 -0.00(-1.86%)
Mar 04, 2022 0.0850 0.1100 0.0850 0.0968 454,573 +0.00(+0.83%)
Mar 03, 2022 0.1055 0.1055 0.0930 0.0960 153,463 -0.00(-3.52%)
Mar 02, 2022 0.0813 0.1045 0.0813 0.0995 829,746 -0.00(-1.00%)
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.