Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sayona Mining Ltd Ord Shs (OP: SYAXF )

0.0300 +0.0020 (+7.14%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 0.1100 0.1100 0.0903 0.1005 1,420,397 +0.00(+0.60%)
Feb 28, 2022 0.1051 0.1082 0.0901 0.0999 1,403,758 +0.00(+2.57%)
Feb 25, 2022 0.0900 0.0974 0.0800 0.0974 383,369 +0.01(+8.22%)
Feb 24, 2022 0.0800 0.0900 0.0800 0.0900 1,040,037 +0.01(+6.01%)
Feb 23, 2022 0.0800 0.0860 0.0800 0.0849 185,011 -0.00(-0.12%)
Feb 22, 2022 0.0820 0.0870 0.0763 0.0850 1,095,322 -0.00(-2.30%)
Feb 18, 2022 0.0870 0 -0.00(-3.33%)
Feb 17, 2022 0.0899 0.0900 0.0850 0.0900 269,780 +0.00(+0.11%)
Feb 16, 2022 0.0923 0.0923 0.0870 0.0899 489,507 +0.00(+1.24%)
Feb 15, 2022 0.0900 0.0948 0.0840 0.0888 404,503 +0.00(+4.47%)
Feb 14, 2022 0.0979 0.0979 0.0820 0.0850 598,583 -0.00(-5.03%)
Feb 11, 2022 0.0980 0.0980 0.0870 0.0895 571,833 -0.00(-3.76%)
Feb 10, 2022 0.0880 0.1010 0.0880 0.0930 1,067,196 +0.00(+1.64%)
Feb 09, 2022 0.0850 0.0930 0.0850 0.0915 174,832 +0.00(+2.81%)
Feb 08, 2022 0.0870 0.0900 0.0850 0.0890 528,334 -0.00(-1.11%)
Feb 07, 2022 0.0800 0.0930 0.0800 0.0900 477,141 -0.00(-2.17%)
Feb 04, 2022 0.0927 0.0930 0.0880 0.0920 578,895 +0.00(+2.79%)
Feb 03, 2022 0.0940 0.0890 0.0895 338,620 -0.01(-5.99%)
Feb 02, 2022 0.0955 0.0990 0.0920 0.0952 698,032 +0.01(+5.78%)
Feb 01, 2022 0.0919 0.0971 0.0880 0.0900 570,070 -0.00(-2.07%)
Jan 31, 2022 0.0860 0.0930 0.0810 0.0919 820,095 +0.01(+6.86%)
Jan 28, 2022 0.0880 0.0880 0.0800 0.0860 1,703,171 -0.01(-6.52%)
Jan 27, 2022 0.1029 0.1029 0.0900 0.0920 508,222 -0.01(-8.00%)
Jan 26, 2022 0.0915 0.1000 0.0901 0.1000 1,672,823 +0.01(+9.53%)
Jan 25, 2022 0.0920 0.1020 0.0900 0.0913 371,593 +0.00(+1.44%)
Jan 24, 2022 0.0985 0.0985 0.0860 0.0900 3,534,062 -0.00(-4.86%)
Jan 21, 2022 0.0980 0.1000 0.0910 0.0946 1,990,369 -0.01(-5.40%)
Jan 20, 2022 0.1040 0.1055 0.1000 0.1000 835,401 -0.00(-3.85%)
Jan 19, 2022 0.1048 0.1053 0.1035 0.1040 1,558,363 +0.00(+0.10%)
Jan 18, 2022 0.1060 0.1140 0.1035 0.1039 513,745 +0.00(+0.10%)
Jan 14, 2022 0.1038 0 +0.00(+0.29%)
Jan 13, 2022 0.1011 0.1050 0.1010 0.1035 968,890 +0.00(+1.47%)
Jan 12, 2022 0.1011 0.1055 0.0970 0.1020 1,013,625 +0.01(+8.40%)
Jan 11, 2022 0.0900 0.0941 0.0900 0.0941 1,443,086 +0.00(+2.28%)
Jan 10, 2022 0.0999 0.0999 0.0900 0.0920 1,632,391 -0.01(-6.12%)
Jan 07, 2022 0.1000 0.1000 0.0920 0.0980 1,294,983 -0.00(-2.00%)
Jan 06, 2022 0.1000 0.1020 0.0950 0.1000 586,084 -0.00(-0.99%)
Jan 05, 2022 0.1030 0.1050 0.1000 0.1010 826,500 -0.00(-1.85%)
Jan 04, 2022 0.0950 0.1034 0.0950 0.1029 1,446,855 +0.01(+9.47%)
Jan 03, 2022 0.0850 0.0999 0.0850 0.0940 435,107 +0.00(+2.73%)
Dec 31, 2021 0.0910 0.0930 0.0900 0.0915 375,038 +0.00(+0.99%)
Dec 30, 2021 0.0945 0.0954 0.0860 0.0906 649,702 +0.00(+0.67%)
Dec 29, 2021 0.0850 0.0910 0.0850 0.0900 3,425,473 +0.00(+5.88%)
Dec 28, 2021 0.0900 0.0900 0.0810 0.0850 741,982 -0.00(-5.56%)
Dec 27, 2021 0.0900 0.0900 0.0811 0.0900 339,526 +0.01(+9.76%)
Dec 23, 2021 0.0850 0.0900 0.0810 0.0820 1,425,668 +0.01(+7.33%)
Dec 22, 2021 0.0750 0.0845 0.0750 0.0764 1,962,210 -0.00(-3.29%)
Dec 21, 2021 0.0793 0.0800 0.0785 0.0790 1,585,834 -0.00(-1.13%)
Dec 20, 2021 0.0850 0.0940 0.0750 0.0799 1,616,299 -0.01(-8.69%)
Dec 17, 2021 0.0885 0.0950 0.0850 0.0875 672,024 -0.00(-1.02%)
Dec 16, 2021 0.0960 0.0960 0.0860 0.0884 1,135,530 -0.00(-3.39%)
Dec 15, 2021 0.0930 0.0930 0.0880 0.0915 399,711 -0.00(-4.59%)
Dec 14, 2021 0.0980 0.0980 0.0930 0.0959 259,651 -0.01(-5.98%)
Dec 13, 2021 0.1000 0.1020 0.0900 0.1020 2,148,230 -0.00(-0.97%)
Dec 10, 2021 0.0900 0.1041 0.0900 0.1030 1,341,146 +0.02(+19.49%)
Dec 09, 2021 0.0890 0.0900 0.0841 0.0862 949,649 -0.00(-1.60%)
Dec 08, 2021 0.0850 0.0896 0.0840 0.0876 712,224 +0.00(+3.55%)
Dec 07, 2021 0.0780 0.0850 0.0778 0.0846 2,681,520 +0.01(+10.59%)
Dec 06, 2021 0.0894 0.0894 0.0700 0.0765 7,829,216 -0.01(-14.04%)
Dec 03, 2021 0.0915 0.0915 0.0850 0.0890 2,449,027 -0.00(-4.30%)
Dec 02, 2021 0.1098 0.1098 0.0916 0.0930 3,674,553 -0.01(-8.37%)
Dec 01, 2021 0.1100 0.1100 0.0950 0.1015 2,677,517 -0.00(-1.46%)
Nov 30, 2021 0.1020 0.1050 0.0970 0.1030 2,949,919 +0.01(+11.96%)
Nov 29, 2021 0.0900 0.1050 0.0900 0.0920 5,880,732 -0.01(-13.78%)
Nov 26, 2021 0.1217 0.1217 0.0950 0.1067 1,716,986 -0.00(-3.00%)
Nov 24, 2021 0.1100 0.1128 0.1079 0.1100 1,289,882 +0.00(+0.92%)
Nov 23, 2021 0.1070 0.1175 0.1050 0.1090 329,868 +0.00(+1.87%)
Nov 22, 2021 0.1140 0.1180 0.1040 0.1070 965,114 -0.01(-5.98%)
Nov 19, 2021 0.1130 0.1170 0.1060 0.1138 1,567,077 +0.00(+1.61%)
Nov 18, 2021 0.1200 0.1140 0.1120 0.1120 1,332,299 -0.00(-2.61%)
Nov 17, 2021 0.1060 0.1190 0.1060 0.1150 827,836 -0.00(-1.71%)
Nov 16, 2021 0.1190 0.1200 0.1120 0.1170 875,664 -0.00(-1.68%)
Nov 15, 2021 0.1100 0.1300 0.1100 0.1190 1,407,332 +0.00(+0.51%)
Nov 12, 2021 0.1100 0.1215 0.1100 0.1184 1,118,487 +0.01(+4.96%)
Nov 11, 2021 0.1115 0.1150 0.1100 0.1128 2,478,507 -0.00(-0.18%)
Nov 10, 2021 0.1200 0.1117 0.1130 1,290,123 -0.00(-1.74%)
Nov 09, 2021 0.1150 0.1210 0.1110 0.1150 2,167,331 +0.00(+1.23%)
Nov 08, 2021 0.1170 0.1170 0.1100 0.1136 2,042,106 -0.00(-3.73%)
Nov 05, 2021 0.1210 0.1274 0.1130 0.1180 1,809,081 -0.00(-3.52%)
Nov 04, 2021 0.1175 0.1260 0.1175 0.1223 763,107 -0.00(-0.57%)
Nov 03, 2021 0.1250 0.1250 0.1195 0.1230 544,419 +0.00(+2.50%)
Nov 02, 2021 0.1200 0.1250 0.1170 0.1200 1,682,401 -0.01(-4.00%)
Nov 01, 2021 0.1150 0.1250 0.1250 0.1250 992,823 +0.00(+0.00%)
Oct 29, 2021 0.1212 0.1260 0.1205 0.1250 692,960 +0.00(+0.81%)
Oct 28, 2021 0.1260 0.1260 0.1225 0.1240 1,262,776 -0.01(-4.25%)
Oct 27, 2021 0.1340 0.1340 0.1260 0.1295 2,607,117 -0.01(-5.47%)
Oct 26, 2021 0.1390 0.1370 4,297,713 +0.01(+6.20%)
Oct 25, 2021 0.1150 0.1299 0.1150 0.1290 1,967,451 +0.01(+8.40%)
Oct 22, 2021 0.1200 0.1220 0.1150 0.1190 1,623,561 +0.00(+0.85%)
Oct 21, 2021 0.1060 0.1200 0.1060 0.1180 1,639,401 +0.00(+0.00%)
Oct 20, 2021 0.1200 0.1200 0.1120 0.1180 1,643,954 -0.00(-0.67%)
Oct 19, 2021 0.1200 0.1200 0.1146 0.1188 2,447,379 +0.00(+3.30%)
Oct 18, 2021 0.1090 0.1197 0.1090 0.1150 532,179 +0.00(+1.77%)
Oct 15, 2021 0.1200 0.1200 0.1115 0.1130 1,487,463 -0.00(-1.74%)
Oct 14, 2021 0.1120 0.1180 0.1100 0.1150 610,172 +0.00(+0.88%)
Oct 13, 2021 0.1010 0.1190 0.1010 0.1140 865,766 +0.00(+1.79%)
Oct 12, 2021 0.1190 0.1190 0.1090 0.1120 1,116,503 -0.00(-2.61%)
Oct 11, 2021 0.1192 0.1192 0.1150 0.1150 684,174 -0.00(-2.54%)
Oct 08, 2021 0.1173 0.1192 0.1100 0.1180 1,009,473 +0.00(+2.61%)
Oct 07, 2021 0.1190 0.1190 0.1100 0.1150 4,550,301 +0.00(+0.44%)
Oct 06, 2021 0.1175 0.1175 0.1070 0.1145 1,202,418 -0.00(-0.87%)
Oct 05, 2021 0.1260 0.1260 0.1150 0.1155 3,386,189 -0.01(-8.98%)
Oct 04, 2021 0.1240 0.1282 0.1200 0.1269 4,019,637 +0.00(+1.52%)
Oct 01, 2021 0.1280 0.1300 0.1250 0.1250 1,745,266 -0.00(-2.27%)
Sep 30, 2021 0.1300 0.1300 0.1242 0.1279 1,613,512 +0.00(+0.00%)
Sep 29, 2021 0.1305 0.1370 0.1240 0.1279 563,430 -0.00(-0.16%)
Sep 28, 2021 0.1370 0.1370 0.1240 0.1281 447,880 -0.00(-2.36%)
Sep 27, 2021 0.1370 0.1370 0.1240 0.1312 1,237,595 -0.00(-0.61%)
Sep 24, 2021 0.1320 0.1335 0.1290 0.1320 2,837,119 -0.01(-3.65%)
Sep 23, 2021 0.1379 0.1400 0.1322 0.1370 2,577,681 +0.00(+1.48%)
Sep 22, 2021 0.1398 0.1479 0.1350 0.1350 2,212,473 -0.00(-3.50%)
Sep 21, 2021 0.1300 0.1429 0.1300 0.1399 1,731,966 +0.00(+1.60%)
Sep 20, 2021 0.1380 0.1399 0.1300 0.1377 5,570,044 -0.01(-7.46%)
Sep 17, 2021 0.1320 0.1488 0.1320 0.1488 2,103,965 +0.02(+12.56%)
Sep 16, 2021 0.1300 0.1500 0.1300 0.1322 1,881,941 -0.01(-4.20%)
Sep 15, 2021 0.1230 0.1380 0.1200 0.1380 1,827,233 +0.02(+15.00%)
Sep 14, 2021 0.1228 0.1240 0.1200 0.1200 1,707,959 +0.00(+0.00%)
Sep 13, 2021 0.1240 0.1240 0.1138 0.1200 1,664,128 +0.00(+1.95%)
Sep 10, 2021 0.1130 0.1198 0.1110 0.1177 1,159,456 +0.01(+6.04%)
Sep 09, 2021 0.1170 0.1170 0.1100 0.1110 2,579,090 -0.01(-4.31%)
Sep 08, 2021 0.1260 0.1260 0.1115 0.1160 1,251,102 -0.00(-3.33%)
Sep 07, 2021 0.1190 0.1251 0.1105 0.1200 1,241,155 +0.00(+1.69%)
Sep 03, 2021 0.1170 0.1182 0.1124 0.1180 1,267,688 +0.01(+5.36%)
Sep 02, 2021 0.1170 0.1170 0.1091 0.1120 3,165,778 +0.00(+1.45%)
Sep 01, 2021 0.1160 0.1160 0.1100 0.1104 2,350,384 -0.01(-4.83%)
Aug 31, 2021 0.1200 0.1210 0.1150 0.1160 2,373,444 -0.00(-1.53%)
Aug 30, 2021 0.1200 0.1200 0.1160 0.1178 2,750,698 +0.01(+7.09%)
Aug 27, 2021 0.1140 0.1150 0.1080 0.1100 2,669,325 +0.00(+0.92%)
Aug 26, 2021 0.1166 0.1249 0.1080 0.1090 4,227,875 -0.01(-6.84%)
Aug 25, 2021 0.1001 0.1190 0.1001 0.1170 4,281,057 +0.01(+11.43%)
Aug 24, 2021 0.0890 0.1050 0.0890 0.1050 2,204,084 +0.01(+16.67%)
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.