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 (%)
Apr 28, 2023 0.1350 0.1350 0.1270 0.1305 1,471,783 +0.00(+0.00%)
Apr 27, 2023 0.1250 0.1305 0.1250 0.1305 1,335,841 -0.00(-1.88%)
Apr 26, 2023 0.1250 0.1350 0.1250 0.1330 516,892 +0.00(+3.66%)
Apr 25, 2023 0.1350 0.1350 0.1270 0.1283 422,615 -0.01(-4.25%)
Apr 24, 2023 0.1380 0.1380 0.1285 0.1340 483,820 +0.00(+2.29%)
Apr 21, 2023 0.1330 0.1345 0.1200 0.1310 1,365,855 +0.00(+0.77%)
Apr 20, 2023 0.1400 0.1400 0.1290 0.1300 3,868,665 -0.00(-2.03%)
Apr 19, 2023 0.1210 0.1360 0.1208 0.1327 885,778 -0.00(-1.41%)
Apr 18, 2023 0.1480 0.1480 0.1330 0.1346 913,719 -0.01(-7.81%)
Apr 17, 2023 0.1380 0.1480 0.1380 0.1460 1,258,314 +0.01(+8.96%)
Apr 14, 2023 0.1274 0.1340 0.1274 0.1340 515,438 +0.00(+3.08%)
Apr 13, 2023 0.1300 0.1339 0.1280 0.1300 799,603 +0.00(+0.00%)
Apr 12, 2023 0.1258 0.1350 0.1246 0.1300 606,181 -0.00(-0.76%)
Apr 11, 2023 0.1330 0.1350 0.1263 0.1310 588,964 +0.00(+3.15%)
Apr 10, 2023 0.1326 0.1340 0.1256 0.1270 980,765 -0.00(-2.83%)
Apr 06, 2023 0.1390 0.1390 0.1200 0.1307 566,102 +0.00(+0.54%)
Apr 05, 2023 0.1390 0.1390 0.1300 0.1300 3,565,307 -0.00(-2.18%)
Apr 04, 2023 0.1300 0.1399 0.1275 0.1329 1,636,868 -0.00(-2.35%)
Apr 03, 2023 0.1353 0.1453 0.1330 0.1361 451,997 -0.00(-2.30%)
Mar 31, 2023 0.1479 0.1479 0.1349 0.1393 1,004,402 +0.00(+1.31%)
Mar 30, 2023 0.1375 0.1500 0.1360 0.1375 1,711,250 +0.00(+0.73%)
Mar 29, 2023 0.1499 0.1499 0.1360 0.1365 157,903 -0.00(-1.09%)
Mar 28, 2023 0.1250 0.1404 0.1250 0.1380 1,338,364 +0.01(+9.96%)
Mar 27, 2023 0.1236 0.1445 0.1225 0.1255 1,265,695 -0.00(-0.40%)
Mar 24, 2023 0.1300 0.1300 0.1240 0.1260 889,680 -0.00(-2.70%)
Mar 23, 2023 0.1348 0.1390 0.1250 0.1295 1,157,109 -0.01(-6.83%)
Mar 22, 2023 0.1269 0.1438 0.1269 0.1390 1,424,794 -0.00(-0.71%)
Mar 21, 2023 0.1448 0.1448 0.1370 0.1400 991,701 +0.00(+1.89%)
Mar 20, 2023 0.1500 0.1500 0.1326 0.1374 775,645 -0.00(-1.86%)
Mar 17, 2023 0.1450 0.1500 0.1400 0.1400 148,898 -0.00(-3.45%)
Mar 16, 2023 0.1370 0.1450 0.1370 0.1450 871,558 +0.01(+4.39%)
Mar 15, 2023 0.1480 0.1480 0.1385 0.1389 956,276 -0.01(-6.21%)
Mar 14, 2023 0.1400 0.1490 0.1400 0.1481 434,555 +0.01(+5.11%)
Mar 13, 2023 0.1450 0.1520 0.1400 0.1409 890,980 -0.01(-6.07%)
Mar 10, 2023 0.1409 0.1590 0.1409 0.1500 847,607 -0.01(-6.37%)
Mar 09, 2023 0.1645 0.1659 0.1591 0.1602 969,896 +0.00(+1.71%)
Mar 08, 2023 0.1600 0.1607 0.1539 0.1575 984,496 -0.00(-1.56%)
Mar 07, 2023 0.1550 0.1620 0.1470 0.1600 5,302,512 +0.01(+3.96%)
Mar 06, 2023 0.1500 0.1600 0.1350 0.1539 949,357 +0.00(+2.60%)
Mar 03, 2023 0.1345 0.1629 0.1345 0.1500 2,171,668 -0.01(-4.70%)
Mar 02, 2023 0.1501 0.1600 0.1500 0.1574 907,832 -0.00(-0.38%)
Mar 01, 2023 0.1690 0.1690 0.1570 0.1580 303,974 -0.00(-1.25%)
Feb 28, 2023 0.1450 0.1693 0.1450 0.1600 1,062,068 +0.00(+2.43%)
Feb 27, 2023 0.1620 0.1620 0.1500 0.1562 2,175,911 -0.00(-2.37%)
Feb 24, 2023 0.1509 0.1620 0.1509 0.1600 1,479,137 +0.00(+1.01%)
Feb 23, 2023 0.1500 0.1584 0.1500 0.1584 1,029,979 +0.01(+10.00%)
Feb 22, 2023 0.1414 0.1475 0.1414 0.1440 1,598,989 -0.00(-1.71%)
Feb 21, 2023 0.1350 0.1600 0.1350 0.1465 2,090,757 -0.00(-0.75%)
Feb 17, 2023 0.1420 0.1535 0.1420 0.1476 903,171 -0.00(-2.25%)
Feb 16, 2023 0.1560 0.1560 0.1510 0.1510 1,365,247 -0.01(-3.21%)
Feb 15, 2023 0.1605 0.1653 0.1511 0.1560 1,576,994 -0.00(-2.80%)
Feb 14, 2023 0.1650 0.1900 0.1605 0.1605 1,253,596 -0.01(-8.02%)
Feb 13, 2023 0.1600 0.1773 0.1600 0.1745 503,891 +0.01(+3.25%)
Feb 10, 2023 0.1700 0.1700 0.1640 0.1690 1,171,962 +0.00(+2.61%)
Feb 09, 2023 0.1679 0.1720 0.1601 0.1647 458,048 -0.00(-1.96%)
Feb 08, 2023 0.1800 0.1800 0.1650 0.1680 852,364 -0.00(-0.30%)
Feb 07, 2023 0.1562 0.1685 0.1561 0.1685 961,990 -0.00(-0.12%)
Feb 06, 2023 0.1591 0.1950 0.1591 0.1687 2,784,084 -0.01(-7.21%)
Feb 03, 2023 0.1994 0.2087 0.1800 0.1818 515,530 -0.02(-8.87%)
Feb 02, 2023 0.1900 0.2200 0.1900 0.1995 1,098,780 +0.01(+5.00%)
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.