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 +0.0015 (+5.26%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 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 (%)
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%)
May 01, 2024 0.0211 0.0225 0.0207 0.0220 258,240 +0.00(+2.80%)
Apr 30, 2024 0.0221 0.0226 0.0214 0.0214 247,897 -0.00(-0.47%)
Apr 29, 2024 0.0207 0.0230 0.0207 0.0215 639,155 -0.00(-6.52%)
Apr 26, 2024 0.0220 0.0230 0.0213 0.0230 162,045 +0.00(+7.98%)
Apr 25, 2024 0.0228 0.0230 0.0213 0.0213 409,537 -0.00(-4.48%)
Apr 24, 2024 0.0240 0.0250 0.0216 0.0223 239,790 +0.00(+2.76%)
Apr 23, 2024 0.0250 0.0250 0.0209 0.0217 181,315 +0.00(+3.33%)
Apr 22, 2024 0.0222 0.0223 0.0210 0.0210 2,449,700 +0.00(+0.48%)
Apr 19, 2024 0.0219 0.0219 0.0207 0.0209 5,726,255 -0.00(-0.95%)
Apr 18, 2024 0.0252 0.0252 0.0211 0.0211 833,465 -0.00(-10.21%)
Apr 17, 2024 0.0247 0.0250 0.0220 0.0235 596,035 -0.00(-2.08%)
Apr 16, 2024 0.0254 0.0254 0.0220 0.0240 1,962,966 -0.00(-2.04%)
Apr 15, 2024 0.0251 0.0264 0.0235 0.0245 2,834,500 -0.00(-2.00%)
Apr 12, 2024 0.0260 0.0292 0.0246 0.0250 863,924 +0.00(+0.00%)
Apr 11, 2024 0.0260 0.0279 0.0250 0.0250 1,887,241 -0.00(-1.96%)
Apr 10, 2024 0.0306 0.0306 0.0253 0.0255 350,995 -0.00(-4.85%)
Apr 09, 2024 0.0270 0.0274 0.0263 0.0268 2,353,208 -0.00(-1.47%)
Apr 08, 2024 0.0290 0.0290 0.0253 0.0272 1,032,163 -0.00(-3.55%)
Apr 05, 2024 0.0277 0.0285 0.0272 0.0282 448,652 +0.00(+6.42%)
Apr 04, 2024 0.0265 0.0279 0.0259 0.0265 618,760 +0.00(+3.52%)
Apr 03, 2024 0.0265 0.0265 0.0256 0.0256 193,620 +0.00(+1.19%)
Apr 02, 2024 0.0266 0.0279 0.0253 0.0253 406,991 -0.00(-6.30%)
Apr 01, 2024 0.0260 0.0298 0.0260 0.0270 1,626,600 +0.00(+4.65%)
Mar 28, 2024 0.0265 0.0279 0.0253 0.0258 3,574,747 -0.00(-0.77%)
Mar 27, 2024 0.0270 0.0270 0.0255 0.0260 1,796,118 -0.00(-1.89%)
Mar 26, 2024 0.0252 0.0300 0.0252 0.0265 249,600 +0.00(+1.92%)
Mar 25, 2024 0.0270 0.0270 0.0252 0.0260 2,974,848 +0.00(+3.17%)
Mar 22, 2024 0.0300 0.0300 0.0252 0.0252 491,552 -0.00(-4.91%)
Mar 21, 2024 0.0252 0.0281 0.0251 0.0265 375,100 +0.00(+0.00%)
Mar 20, 2024 0.0300 0.0300 0.0251 0.0265 601,452 -0.00(-11.37%)
Mar 19, 2024 0.0300 0.0300 0.0251 0.0299 1,571,452 +0.00(+1.70%)
Mar 18, 2024 0.0300 0.0300 0.0260 0.0294 2,257,927 +0.00(+1.38%)
Mar 15, 2024 0.0290 0.0290 0.0285 0.0290 67,300 +0.00(+6.23%)
Mar 14, 2024 0.0281 0.0300 0.0273 0.0273 812,300 -0.00(-2.50%)
Mar 13, 2024 0.0285 0.0300 0.0255 0.0280 662,581 -0.00(-6.67%)
Mar 12, 2024 0.0252 0.0300 0.0252 0.0300 427,833 +0.00(+15.38%)
Mar 11, 2024 0.0270 0.0275 0.0260 0.0260 482,985 -0.00(-5.45%)
Mar 08, 2024 0.0260 0.0300 0.0251 0.0275 184,500 -0.00(-2.14%)
Mar 07, 2024 0.0300 0.0300 0.0271 0.0281 342,630 -0.00(-3.10%)
Mar 06, 2024 0.0275 0.0300 0.0275 0.0290 777,484 +0.00(+7.41%)
Mar 05, 2024 0.0285 0.0300 0.0270 0.0270 902,349 -0.00(-6.90%)
Mar 04, 2024 0.0320 0.0320 0.0251 0.0290 956,412 +0.00(+0.00%)
Mar 01, 2024 0.0310 0.0320 0.0269 0.0290 2,626,157 +0.00(+11.54%)
Feb 29, 2024 0.0308 0.0308 0.0255 0.0260 2,134,298 -0.00(-3.70%)
Feb 28, 2024 0.0270 0.0285 0.0270 0.0270 1,484,169 +0.00(+1.89%)
Feb 27, 2024 0.0245 0.0270 0.0245 0.0265 793,048 -0.00(-0.38%)
Feb 26, 2024 0.0299 0.0322 0.0265 0.0266 460,935 -0.00(-11.04%)
Feb 23, 2024 0.0250 0.0300 0.0250 0.0299 3,929,267 -0.00(-6.85%)
Feb 22, 2024 0.0350 0.0350 0.0257 0.0321 779,147 -0.01(-19.75%)
Feb 21, 2024 0.0500 0.0500 0.0350 0.0400 1,251,432 -0.00(-2.20%)
Feb 20, 2024 0.0404 0.0472 0.0360 0.0409 1,602,252 +0.00(+4.87%)
Feb 16, 2024 0.0404 0.0404 0.0323 0.0390 947,132 +0.01(+20.00%)
Feb 15, 2024 0.0298 0.0333 0.0290 0.0325 924,240 +0.00(+17.75%)
Feb 14, 2024 0.0281 0.0290 0.0262 0.0276 1,021,440 +0.00(+10.40%)
Feb 13, 2024 0.0260 0.0280 0.0250 0.0250 1,057,944 -0.00(-3.85%)
Feb 12, 2024 0.0258 0.0300 0.0258 0.0260 1,163,392 -0.00(-3.70%)
Feb 09, 2024 0.0300 0.0300 0.0202 0.0270 507,006 -0.00(-10.00%)
Feb 08, 2024 0.0251 0.0319 0.0251 0.0300 719,208 +0.00(+17.65%)
Feb 07, 2024 0.0267 0.0300 0.0250 0.0255 302,897 -0.00(-3.41%)
Feb 06, 2024 0.0250 0.0295 0.0250 0.0264 192,783 +0.00(+1.54%)
Feb 05, 2024 0.0268 0.0268 0.0253 0.0260 1,121,328 +0.00(+1.96%)
Feb 02, 2024 0.0257 0.0300 0.0255 0.0255 1,447,483 -0.00(-0.39%)
Feb 01, 2024 0.0300 0.0300 0.0251 0.0256 1,215,242 -0.00(-8.57%)
Jan 31, 2024 0.0300 0.0300 0.0251 0.0280 552,741 +0.00(+0.00%)
Jan 30, 2024 0.0263 0.0300 0.0261 0.0280 1,147,295 +0.00(+8.53%)
Jan 29, 2024 0.0269 0.0269 0.0251 0.0258 1,505,599 -0.00(-4.44%)
Jan 26, 2024 0.0388 0.0388 0.0260 0.0270 846,206 -0.00(-5.26%)
Jan 25, 2024 0.0290 0.0300 0.0248 0.0285 1,089,250 -0.00(-5.00%)
Jan 24, 2024 0.0300 0.0325 0.0290 0.0300 1,358,107 +0.00(+3.45%)
Jan 23, 2024 0.0300 0.0300 0.0275 0.0290 735,239 -0.00(-3.33%)
Jan 22, 2024 0.0311 0.0311 0.0275 0.0300 1,260,763 -0.00(-0.33%)
Jan 19, 2024 0.0300 0.0334 0.0286 0.0301 1,948,586 -0.00(-2.90%)
Jan 18, 2024 0.0340 0.0340 0.0300 0.0310 1,849,752 +0.00(+1.31%)
Jan 17, 2024 0.0369 0.0369 0.0300 0.0306 808,800 -0.00(-11.82%)
Jan 16, 2024 0.0351 0.0365 0.0325 0.0347 1,579,007 -0.00(-6.22%)
Jan 12, 2024 0.0388 0.0400 0.0368 0.0370 435,300 -0.00(-3.39%)
Jan 11, 2024 0.0400 0.0400 0.0360 0.0383 499,040 +0.00(+3.51%)
Jan 10, 2024 0.0390 0.0400 0.0365 0.0370 303,992 -0.00(-2.37%)
Jan 09, 2024 0.0374 0.0400 0.0365 0.0379 1,511,389 +0.00(+0.80%)
Jan 08, 2024 0.0466 0.0466 0.0360 0.0376 2,666,705 -0.00(-7.16%)
Jan 05, 2024 0.0400 0.0490 0.0400 0.0405 995,844 -0.00(-7.95%)
Jan 04, 2024 0.0430 0.0450 0.0430 0.0440 157,200 -0.00(-5.58%)
Jan 03, 2024 0.0480 0.0490 0.0430 0.0466 946,294 +0.00(+0.00%)
Jan 02, 2024 0.0488 0.0490 0.0466 0.0466 559,038 -0.00(-5.67%)
Dec 29, 2023 0.0462 0.0500 0.0462 0.0494 635,000 +0.00(+7.16%)
Dec 28, 2023 0.0405 0.0499 0.0405 0.0461 538,254 -0.00(-0.86%)
Dec 27, 2023 0.0445 0.0470 0.0430 0.0465 341,442 +0.00(+8.14%)
Dec 26, 2023 0.0400 0.0430 0.0400 0.0430 333,750 -0.00(-4.44%)
Dec 22, 2023 0.0480 0.0480 0.0433 0.0450 653,892 +0.00(+0.00%)
Dec 21, 2023 0.0450 0.0481 0.0450 0.0450 1,049,935 -0.00(-5.26%)
Dec 20, 2023 0.0400 0.0505 0.0400 0.0475 1,667,010 +0.00(+9.20%)
Dec 19, 2023 0.0425 0.0450 0.0400 0.0435 512,876 +0.00(+6.10%)
Dec 18, 2023 0.0400 0.0440 0.0400 0.0410 92,815 -0.00(-6.18%)
Dec 15, 2023 0.0411 0.0450 0.0400 0.0437 669,063 +0.00(+6.59%)
Dec 14, 2023 0.0405 0.0410 0.0400 0.0410 439,936 +0.00(+9.33%)
Dec 13, 2023 0.0399 0.0399 0.0375 0.0375 1,001,050 -0.00(-6.02%)
Dec 12, 2023 0.0375 0.0399 0.0350 0.0399 513,699 +0.00(+8.13%)
Dec 11, 2023 0.0390 0.0390 0.0360 0.0369 287,096 -0.00(-10.00%)
Dec 08, 2023 0.0380 0.0410 0.0380 0.0410 1,066,150 +0.00(+7.89%)
Dec 07, 2023 0.0328 0.0380 0.0328 0.0380 1,218,066 +0.00(+1.88%)
Dec 06, 2023 0.0300 0.0380 0.0300 0.0373 13,617,074 +0.00(+8.12%)
Dec 05, 2023 0.0300 0.0380 0.0300 0.0345 1,436,681 -0.00(-6.50%)
Dec 04, 2023 0.0400 0.0400 0.0353 0.0369 2,831,439 -0.00(-10.87%)
Dec 01, 2023 0.0400 0.0427 0.0400 0.0414 860,614 -0.00(-3.27%)
Nov 30, 2023 0.0500 0.0500 0.0400 0.0428 896,511 +0.00(+0.00%)
Nov 29, 2023 0.0400 0.0450 0.0400 0.0428 2,385,754 -0.00(-4.89%)
Nov 28, 2023 0.0500 0.0500 0.0360 0.0450 192,190 -0.00(-6.25%)
Nov 27, 2023 0.0423 0.0500 0.0423 0.0480 1,403,157 -0.00(-3.03%)
Nov 24, 2023 0.0500 0.0500 0.0465 0.0495 268,230 -0.00(-1.00%)
Nov 22, 2023 0.0490 0.0500 0.0490 0.0500 346,000 +0.00(+0.00%)
Nov 21, 2023 0.0525 0.0539 0.0500 0.0500 314,091 +0.00(+1.01%)
Nov 20, 2023 0.0520 0.0520 0.0495 0.0495 541,050 -0.00(-4.81%)
Nov 17, 2023 0.0500 0.0525 0.0498 0.0520 94,809 +0.00(+4.00%)
Nov 16, 2023 0.0500 0.0540 0.0500 0.0500 276,017 -0.00(-6.72%)
Nov 15, 2023 0.0450 0.0540 0.0450 0.0536 1,195,654 +0.00(+5.10%)
Nov 14, 2023 0.0530 0.0545 0.0500 0.0510 529,882 -0.00(-1.54%)
Nov 13, 2023 0.0500 0.0540 0.0500 0.0518 87,370 +0.00(+3.60%)
Nov 10, 2023 0.0500 0.0529 0.0500 0.0500 1,235,888 -0.00(-8.59%)
Nov 09, 2023 0.0600 0.0600 0.0530 0.0547 1,316,404 -0.00(-1.44%)
Nov 08, 2023 0.0530 0.0559 0.0530 0.0555 506,672 +0.01(+11.00%)
Nov 07, 2023 0.0530 0.0530 0.0500 0.0500 87,970 -0.00(-5.66%)
Nov 06, 2023 0.0530 0.0550 0.0500 0.0530 178,039 -0.00(-3.64%)
Nov 03, 2023 0.0470 0.0560 0.0470 0.0550 399,411 +0.00(+5.36%)
Nov 02, 2023 0.0444 0.0522 0.0442 0.0522 843,892 +0.01(+17.83%)
Nov 01, 2023 0.0500 0.0500 0.0440 0.0443 3,867,031 -0.01(-15.46%)
Oct 31, 2023 0.0500 0.0525 0.0478 0.0524 621,920 +0.00(+1.16%)
Oct 30, 2023 0.0500 0.0540 0.0500 0.0518 316,561 +0.00(+1.57%)
Oct 27, 2023 0.0530 0.0540 0.0505 0.0510 511,300 -0.00(-0.97%)
Oct 26, 2023 0.0523 0.0530 0.0505 0.0515 187,198 -0.00(-2.83%)
Oct 25, 2023 0.0550 0.0558 0.0500 0.0530 2,250,024 +0.00(+0.00%)
Oct 24, 2023 0.0500 0.0540 0.0500 0.0530 884,420 +0.00(+1.92%)
Oct 23, 2023 0.0450 0.0540 0.0450 0.0520 174,500 +0.00(+0.78%)
Oct 20, 2023 0.0510 0.0528 0.0500 0.0516 1,526,643 -0.00(-2.64%)
Oct 19, 2023 0.0530 0.0543 0.0526 0.0530 249,182 -0.00(-3.28%)
Oct 18, 2023 0.0550 0.0566 0.0530 0.0548 239,900 -0.00(-1.44%)
Oct 17, 2023 0.0550 0.0560 0.0530 0.0556 475,923 +0.00(+2.58%)
Oct 16, 2023 0.0600 0.0600 0.0542 0.0542 1,205,299 -0.01(-11.29%)
Oct 13, 2023 0.0600 0.0611 0.0510 0.0611 106,831 +0.00(+0.99%)
Oct 12, 2023 0.0600 0.0615 0.0584 0.0605 2,543,070 +0.00(+1.00%)
Oct 11, 2023 0.0599 0.0600 0.0555 0.0599 123,104 -0.00(-0.17%)
Oct 10, 2023 0.0510 0.0600 0.0510 0.0600 510,749 +0.00(+7.14%)
Oct 09, 2023 0.0550 0.0600 0.0550 0.0560 399,800 -0.00(-5.08%)
Oct 06, 2023 0.0600 0.0600 0.0563 0.0590 121,422 +0.00(+4.80%)
Oct 05, 2023 0.0661 0.0661 0.0530 0.0563 420,683 -0.00(-2.93%)
Oct 04, 2023 0.0600 0.0619 0.0555 0.0580 527,208 +0.00(+0.87%)
Oct 03, 2023 0.0695 0.0695 0.0575 0.0575 377,478 -0.01(-10.16%)
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.