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 (%)
May 31, 2023 0.1080 0.1230 0.1080 0.1200 3,039,934 -0.00(-1.64%)
May 30, 2023 0.1240 0.1240 0.1101 0.1220 2,048,792 -0.00(-2.40%)
May 25, 2023 0.1250 0 -0.01(-8.76%)
May 24, 2023 0.1430 0.1430 0.1370 0.1370 102,690 -0.01(-4.73%)
May 23, 2023 0.1550 0.1550 0.1438 0.1438 194,481 -0.01(-5.08%)
May 22, 2023 0.1475 0.1552 0.1475 0.1515 894,021 +0.00(+1.00%)
May 19, 2023 0.1410 0.1600 0.1410 0.1500 408,186 +0.00(+0.13%)
May 18, 2023 0.1400 0.1540 0.1400 0.1498 421,944 +0.00(+3.10%)
May 17, 2023 0.1480 0.1480 0.1350 0.1453 375,530 -0.00(-1.82%)
May 16, 2023 0.1500 0.1550 0.1450 0.1480 138,501 -0.01(-3.27%)
May 15, 2023 0.1415 0.1530 0.1400 0.1530 1,472,133 +0.01(+6.99%)
May 12, 2023 0.1400 0.1450 0.1400 0.1430 471,094 +0.00(+1.78%)
May 11, 2023 0.1350 0.1419 0.1350 0.1405 1,055,759 +0.01(+4.07%)
May 10, 2023 0.1400 0.1400 0.1296 0.1350 176,988 +0.01(+3.85%)
May 09, 2023 0.1344 0.1350 0.1250 0.1300 480,695 +0.00(+0.00%)
May 08, 2023 0.1250 0.1463 0.1250 0.1300 1,786,574 -0.00(-1.37%)
May 05, 2023 0.1310 0.1340 0.1290 0.1318 472,945 +0.00(+0.61%)
May 04, 2023 0.1400 0.1400 0.1290 0.1310 1,610,065 +0.00(+0.00%)
May 03, 2023 0.1326 0.1350 0.1210 0.1310 820,566 +0.01(+3.97%)
May 02, 2023 0.1315 0.1325 0.1260 0.1260 2,057,825 -0.01(-3.82%)
May 01, 2023 0.1350 0.1350 0.1300 0.1310 161,510 +0.00(+0.38%)
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%)
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.