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 )

0.0380 +0.0050 (+15.15%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 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%)
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.