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 (%)
Jul 31, 2024 0.0200 0.0210 0.0190 0.0200 610,212 +0.00(+11.73%)
Jul 30, 2024 0.0204 0.0210 0.0179 0.0179 892,000 -0.00(-14.76%)
Jul 29, 2024 0.0200 0.0210 0.0200 0.0210 87,025 +0.00(+0.00%)
Jul 26, 2024 0.0204 0.0210 0.0200 0.0210 198,600 +0.00(+5.00%)
Jul 25, 2024 0.0200 0.0223 0.0200 0.0200 1,260,102 -0.00(-11.11%)
Jul 24, 2024 0.0220 0.0243 0.0200 0.0225 348,700 +0.00(+0.00%)
Jul 23, 2024 0.0230 0.0232 0.0225 0.0225 168,342 -0.00(-2.17%)
Jul 22, 2024 0.0240 0.0240 0.0200 0.0230 1,290,317 +0.00(+4.55%)
Jul 19, 2024 0.0220 0.0230 0.0220 0.0220 765,000 +0.00(+0.00%)
Jul 18, 2024 0.0200 0.0239 0.0200 0.0220 413,917 +0.00(+9.45%)
Jul 17, 2024 0.0245 0.0251 0.0201 0.0201 2,187,257 -0.00(-10.67%)
Jul 16, 2024 0.0225 0.0239 0.0225 0.0225 667,969 +0.00(+0.00%)
Jul 15, 2024 0.0225 0.0232 0.0225 0.0225 57,540 +0.00(+1.81%)
Jul 12, 2024 0.0226 0.0240 0.0210 0.0221 1,021,708 +0.00(+0.45%)
Jul 11, 2024 0.0250 0.0257 0.0210 0.0220 123,675 +0.00(+2.80%)
Jul 10, 2024 0.0210 0.0240 0.0210 0.0214 3,048,876 -0.00(-2.73%)
Jul 09, 2024 0.0217 0.0225 0.0217 0.0220 445,922 -0.00(-2.22%)
Jul 08, 2024 0.0235 0.0238 0.0225 0.0225 72,888 -0.00(-2.60%)
Jul 05, 2024 0.0217 0.0240 0.0217 0.0231 598,160 +0.00(+3.59%)
Jul 03, 2024 0.0226 0.0226 0.0223 0.0223 112,910 -0.00(-1.76%)
Jul 02, 2024 0.0228 0.0231 0.0227 0.0227 88,138 -0.00(-1.73%)
Jul 01, 2024 0.0245 0.0245 0.0220 0.0231 62,824 -0.00(-4.94%)
Jun 28, 2024 0.0232 0.0244 0.0232 0.0243 285,574 -0.00(-0.82%)
Jun 27, 2024 0.0259 0.0259 0.0230 0.0245 687,200 +0.00(+4.26%)
Jun 26, 2024 0.0242 0.0291 0.0220 0.0235 1,332,197 +0.00(+5.86%)
Jun 25, 2024 0.0225 0.0250 0.0222 0.0222 882,856 -0.00(-1.77%)
Jun 24, 2024 0.0260 0.0260 0.0225 0.0226 2,034,282 -0.00(-0.44%)
Jun 21, 2024 0.0300 0.0318 0.0227 0.0227 634,060 +0.00(+0.89%)
Jun 20, 2024 0.0230 0.0264 0.0225 0.0225 473,708 -0.00(-13.46%)
Jun 18, 2024 0.0230 0.0263 0.0216 0.0260 1,917,204 +0.00(+7.88%)
Jun 17, 2024 0.0300 0.0300 0.0230 0.0241 662,850 -0.00(-5.12%)
Jun 14, 2024 0.0225 0.0281 0.0225 0.0254 1,183,937 -0.00(-0.39%)
Jun 13, 2024 0.0236 0.0259 0.0236 0.0255 61,650 +0.00(+7.14%)
Jun 12, 2024 0.0260 0.0260 0.0222 0.0238 737,580 +0.00(+2.15%)
Jun 11, 2024 0.0249 0.0249 0.0233 0.0233 921,525 -0.00(-6.80%)
Jun 10, 2024 0.0260 0.0260 0.0250 0.0250 161,195 -0.00(-1.96%)
Jun 07, 2024 0.0270 0.0284 0.0255 0.0255 396,542 -0.00(-7.61%)
Jun 06, 2024 0.0270 0.0276 0.0270 0.0276 978,600 -0.00(-1.43%)
Jun 05, 2024 0.0278 0.0282 0.0270 0.0280 345,323 -0.00(-3.45%)
Jun 04, 2024 0.0270 0.0290 0.0270 0.0290 965,900 +0.00(+0.00%)
Jun 03, 2024 0.0285 0.0300 0.0285 0.0290 309,933 -0.00(-3.33%)
May 31, 2024 0.0300 0.0315 0.0283 0.0300 770,570 +0.00(+7.14%)
May 30, 2024 0.0280 0.0309 0.0252 0.0280 291,581 -0.00(-4.44%)
May 29, 2024 0.0290 0.0293 0.0290 0.0293 63,500 +0.00(+1.03%)
May 28, 2024 0.0337 0.0337 0.0272 0.0290 199,804 -0.00(-3.33%)
May 24, 2024 0.0289 0.0300 0.0289 0.0300 967,788 +0.00(+5.26%)
May 23, 2024 0.0280 0.0300 0.0278 0.0285 152,000 +0.00(+3.26%)
May 22, 2024 0.0290 0.0328 0.0275 0.0276 407,157 -0.00(-8.00%)
May 21, 2024 0.0329 0.0329 0.0280 0.0300 781,038 -0.00(-9.09%)
May 20, 2024 0.0376 0.0376 0.0305 0.0330 1,887,636 -0.00(-13.16%)
May 17, 2024 0.0435 0.0435 0.0330 0.0380 1,327,499 +0.00(+15.15%)
May 16, 2024 0.0300 0.0350 0.0290 0.0330 958,617 +0.00(+6.45%)
May 15, 2024 0.0310 0.0310 0.0270 0.0310 1,353,977 +0.00(+0.32%)
May 14, 2024 0.0300 0.0310 0.0295 0.0309 492,741 +0.00(+14.44%)
May 13, 2024 0.0246 0.0300 0.0246 0.0270 688,438 -0.00(-8.47%)
May 10, 2024 0.0280 0.0300 0.0265 0.0295 482,848 +0.00(+6.88%)
May 09, 2024 0.0242 0.0276 0.0238 0.0276 709,267 +0.00(+15.00%)
May 08, 2024 0.0230 0.0250 0.0230 0.0240 547,000 +0.00(+4.35%)
May 07, 2024 0.0220 0.0250 0.0202 0.0230 402,201 +0.00(+6.98%)
May 06, 2024 0.0238 0.0250 0.0215 0.0215 1,547,837 +0.00(+0.00%)
May 03, 2024 0.0220 0.0228 0.0215 0.0215 247,290 -0.00(-2.27%)
May 02, 2024 0.0223 0.0230 0.0207 0.0220 166,985 +0.00(+0.00%)
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.