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 )

0.0215 -0.0005 (-2.27%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 3, 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 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%)
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.