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 (%)
Sep 30, 2022 0.1600 0.1639 0.1510 0.1542 759,469 +0.00(+1.45%)
Sep 29, 2022 0.1600 0.1600 0.1480 0.1520 1,570,632 -0.01(-4.40%)
Sep 28, 2022 0.1540 0.1640 0.1500 0.1590 1,419,780 +0.01(+5.16%)
Sep 27, 2022 0.1725 0.1750 0.1502 0.1512 1,486,612 +0.01(+6.11%)
Sep 26, 2022 0.1600 0.1600 0.1300 0.1425 1,321,078 -0.00(-1.79%)
Sep 23, 2022 0.1650 0.1650 0.1404 0.1451 2,512,761 -0.02(-10.21%)
Sep 22, 2022 0.1720 0.1800 0.1600 0.1616 1,015,390 -0.01(-4.94%)
Sep 21, 2022 0.1800 0.1900 0.1660 0.1700 2,426,814 -0.01(-6.70%)
Sep 20, 2022 0.1900 0.2050 0.1800 0.1822 1,760,744 -0.01(-3.09%)
Sep 19, 2022 0.1650 0.1900 0.1650 0.1880 1,491,335 -0.01(-5.86%)
Sep 16, 2022 0.1935 0.2151 0.1900 0.1997 1,780,135 -0.02(-8.18%)
Sep 15, 2022 0.2200 0.2400 0.2175 0.2175 591,355 -0.02(-6.61%)
Sep 14, 2022 0.2225 0.2329 0.2225 0.2329 1,017,851 +0.00(+1.70%)
Sep 13, 2022 0.2450 0.2450 0.2220 0.2290 1,553,875 -0.00(-0.43%)
Sep 12, 2022 0.2400 0.2465 0.2251 0.2300 5,012,406 +0.01(+5.75%)
Sep 09, 2022 0.2100 0.2450 0.2100 0.2175 2,742,353 +0.01(+4.82%)
Sep 08, 2022 0.2000 0.2100 0.1950 0.2075 1,779,622 +0.02(+11.02%)
Sep 07, 2022 0.1850 0.1900 0.1750 0.1869 320,985 +0.01(+3.83%)
Sep 06, 2022 0.1880 0.2008 0.1700 0.1800 1,279,192 -0.00(-0.55%)
Sep 02, 2022 0.2005 0.2005 0.1760 0.1810 696,768 -0.00(-1.36%)
Sep 01, 2022 0.2000 0.2000 0.1801 0.1835 713,109 -0.02(-8.43%)
Aug 31, 2022 0.2005 0.2019 0.1900 0.2004 772,535 +0.01(+6.88%)
Aug 30, 2022 0.1801 0.1925 0.1801 0.1875 917,927 -0.00(-0.11%)
Aug 29, 2022 0.1800 0.1900 0.1800 0.1877 824,540 +0.00(+1.46%)
Aug 26, 2022 0.1962 0.2040 0.1848 0.1850 1,407,125 -0.02(-11.48%)
Aug 25, 2022 0.2100 0.2200 0.2010 0.2090 1,101,055 +0.01(+2.70%)
Aug 24, 2022 0.2000 0.2035 0.1909 0.2035 1,967,363 +0.01(+5.06%)
Aug 23, 2022 0.1850 0.1938 0.1850 0.1937 740,213 +0.02(+8.52%)
Aug 22, 2022 0.1877 0.2000 0.1785 0.1785 1,568,381 -0.00(-0.83%)
Aug 19, 2022 0.1700 0.1878 0.1700 0.1800 1,039,886 +0.01(+5.88%)
Aug 18, 2022 0.1864 0.1864 0.1695 0.1700 1,090,303 -0.01(-3.68%)
Aug 17, 2022 0.1884 0.1884 0.1704 0.1765 2,463,221 -0.02(-8.07%)
Aug 16, 2022 0.2000 0.2000 0.1882 0.1920 893,177 -0.01(-4.00%)
Aug 15, 2022 0.1955 0.2000 0.1955 0.2000 1,175,595 +0.01(+2.56%)
Aug 12, 2022 0.2187 0.2187 0.1917 0.1950 592,168 -0.01(-2.50%)
Aug 11, 2022 0.1901 0.2100 0.1901 0.2000 1,450,026 +0.01(+6.89%)
Aug 10, 2022 0.1800 0.1945 0.1800 0.1871 1,202,736 +0.01(+7.22%)
Aug 09, 2022 0.1800 0.2083 0.1740 0.1745 1,319,867 +0.01(+5.76%)
Aug 08, 2022 0.1500 0.1695 0.1500 0.1650 5,165,831 +0.02(+12.24%)
Aug 05, 2022 0.1499 0.1580 0.1450 0.1470 876,182 -0.00(-1.34%)
Aug 04, 2022 0.1494 0.1495 0.1426 0.1490 294,879 +0.01(+9.48%)
Aug 03, 2022 0.1400 0.1400 0.1289 0.1361 219,450 +0.01(+6.66%)
Aug 02, 2022 0.1300 0.1300 0.1220 0.1276 959,038 -0.00(-0.23%)
Aug 01, 2022 0.1316 0.1425 0.1279 0.1279 1,193,719 -0.01(-9.48%)
Jul 29, 2022 0.1478 0.1492 0.1400 0.1413 1,436,918 -0.01(-4.40%)
Jul 28, 2022 0.1400 0.1478 0.1380 0.1478 608,713 +0.01(+6.33%)
Jul 27, 2022 0.1400 0.1400 0.1310 0.1390 1,855,177 +0.01(+5.14%)
Jul 26, 2022 0.1450 0.1450 0.1310 0.1322 1,149,267 +0.00(+2.48%)
Jul 25, 2022 0.1200 0.1340 0.1200 0.1290 784,702 +0.01(+7.50%)
Jul 22, 2022 0.1300 0.1300 0.1200 0.1200 921,379 -0.01(-8.88%)
Jul 21, 2022 0.1200 0.1363 0.1200 0.1317 2,144,079 +0.02(+16.55%)
Jul 20, 2022 0.1100 0.1150 0.1050 0.1130 1,078,052 +0.01(+7.62%)
Jul 19, 2022 0.1050 0.1065 0.0985 0.1050 700,511 +0.01(+9.37%)
Jul 18, 2022 0.0930 0.1000 0.0930 0.0960 251,794 +0.00(+3.23%)
Jul 15, 2022 0.0900 0.0930 0.0890 0.0930 1,165,656 +0.00(+4.14%)
Jul 14, 2022 0.0930 0.0960 0.0890 0.0893 995,328 -0.00(-2.93%)
Jul 13, 2022 0.0900 0.0930 0.0856 0.0920 1,062,224 -0.00(-4.07%)
Jul 12, 2022 0.0867 0.0998 0.0864 0.0959 1,633,428 -0.00(-2.64%)
Jul 11, 2022 0.1049 0.1105 0.0950 0.0985 549,063 -0.00(-2.86%)
Jul 08, 2022 0.1182 0.1182 0.1001 0.1014 1,577,075 -0.01(-6.72%)
Jul 07, 2022 0.1000 0.1110 0.1000 0.1087 142,467 +0.00(+2.07%)
Jul 06, 2022 0.1069 0.1100 0.0977 0.1065 2,098,076 +0.00(+0.47%)
Jul 05, 2022 0.1200 0.1200 0.1001 0.1060 574,579 -0.00(-3.55%)
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.