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 +0.0020 (+7.14%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 31, 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 (%)
Jan 31, 2022 0.0860 0.0930 0.0810 0.0919 820,095 +0.01(+6.86%)
Jan 28, 2022 0.0880 0.0880 0.0800 0.0860 1,703,171 -0.01(-6.52%)
Jan 27, 2022 0.1029 0.1029 0.0900 0.0920 508,222 -0.01(-8.00%)
Jan 26, 2022 0.0915 0.1000 0.0901 0.1000 1,672,823 +0.01(+9.53%)
Jan 25, 2022 0.0920 0.1020 0.0900 0.0913 371,593 +0.00(+1.44%)
Jan 24, 2022 0.0985 0.0985 0.0860 0.0900 3,534,062 -0.00(-4.86%)
Jan 21, 2022 0.0980 0.1000 0.0910 0.0946 1,990,369 -0.01(-5.40%)
Jan 20, 2022 0.1040 0.1055 0.1000 0.1000 835,401 -0.00(-3.85%)
Jan 19, 2022 0.1048 0.1053 0.1035 0.1040 1,558,363 +0.00(+0.10%)
Jan 18, 2022 0.1060 0.1140 0.1035 0.1039 513,745 +0.00(+0.10%)
Jan 14, 2022 0.1038 0 +0.00(+0.29%)
Jan 13, 2022 0.1011 0.1050 0.1010 0.1035 968,890 +0.00(+1.47%)
Jan 12, 2022 0.1011 0.1055 0.0970 0.1020 1,013,625 +0.01(+8.40%)
Jan 11, 2022 0.0900 0.0941 0.0900 0.0941 1,443,086 +0.00(+2.28%)
Jan 10, 2022 0.0999 0.0999 0.0900 0.0920 1,632,391 -0.01(-6.12%)
Jan 07, 2022 0.1000 0.1000 0.0920 0.0980 1,294,983 -0.00(-2.00%)
Jan 06, 2022 0.1000 0.1020 0.0950 0.1000 586,084 -0.00(-0.99%)
Jan 05, 2022 0.1030 0.1050 0.1000 0.1010 826,500 -0.00(-1.85%)
Jan 04, 2022 0.0950 0.1034 0.0950 0.1029 1,446,855 +0.01(+9.47%)
Jan 03, 2022 0.0850 0.0999 0.0850 0.0940 435,107 +0.00(+2.73%)
Dec 31, 2021 0.0910 0.0930 0.0900 0.0915 375,038 +0.00(+0.99%)
Dec 30, 2021 0.0945 0.0954 0.0860 0.0906 649,702 +0.00(+0.67%)
Dec 29, 2021 0.0850 0.0910 0.0850 0.0900 3,425,473 +0.00(+5.88%)
Dec 28, 2021 0.0900 0.0900 0.0810 0.0850 741,982 -0.00(-5.56%)
Dec 27, 2021 0.0900 0.0900 0.0811 0.0900 339,526 +0.01(+9.76%)
Dec 23, 2021 0.0850 0.0900 0.0810 0.0820 1,425,668 +0.01(+7.33%)
Dec 22, 2021 0.0750 0.0845 0.0750 0.0764 1,962,210 -0.00(-3.29%)
Dec 21, 2021 0.0793 0.0800 0.0785 0.0790 1,585,834 -0.00(-1.13%)
Dec 20, 2021 0.0850 0.0940 0.0750 0.0799 1,616,299 -0.01(-8.69%)
Dec 17, 2021 0.0885 0.0950 0.0850 0.0875 672,024 -0.00(-1.02%)
Dec 16, 2021 0.0960 0.0960 0.0860 0.0884 1,135,530 -0.00(-3.39%)
Dec 15, 2021 0.0930 0.0930 0.0880 0.0915 399,711 -0.00(-4.59%)
Dec 14, 2021 0.0980 0.0980 0.0930 0.0959 259,651 -0.01(-5.98%)
Dec 13, 2021 0.1000 0.1020 0.0900 0.1020 2,148,230 -0.00(-0.97%)
Dec 10, 2021 0.0900 0.1041 0.0900 0.1030 1,341,146 +0.02(+19.49%)
Dec 09, 2021 0.0890 0.0900 0.0841 0.0862 949,649 -0.00(-1.60%)
Dec 08, 2021 0.0850 0.0896 0.0840 0.0876 712,224 +0.00(+3.55%)
Dec 07, 2021 0.0780 0.0850 0.0778 0.0846 2,681,520 +0.01(+10.59%)
Dec 06, 2021 0.0894 0.0894 0.0700 0.0765 7,829,216 -0.01(-14.04%)
Dec 03, 2021 0.0915 0.0915 0.0850 0.0890 2,449,027 -0.00(-4.30%)
Dec 02, 2021 0.1098 0.1098 0.0916 0.0930 3,674,553 -0.01(-8.37%)
Dec 01, 2021 0.1100 0.1100 0.0950 0.1015 2,677,517 -0.00(-1.46%)
Nov 30, 2021 0.1020 0.1050 0.0970 0.1030 2,949,919 +0.01(+11.96%)
Nov 29, 2021 0.0900 0.1050 0.0900 0.0920 5,880,732 -0.01(-13.78%)
Nov 26, 2021 0.1217 0.1217 0.0950 0.1067 1,716,986 -0.00(-3.00%)
Nov 24, 2021 0.1100 0.1128 0.1079 0.1100 1,289,882 +0.00(+0.92%)
Nov 23, 2021 0.1070 0.1175 0.1050 0.1090 329,868 +0.00(+1.87%)
Nov 22, 2021 0.1140 0.1180 0.1040 0.1070 965,114 -0.01(-5.98%)
Nov 19, 2021 0.1130 0.1170 0.1060 0.1138 1,567,077 +0.00(+1.61%)
Nov 18, 2021 0.1200 0.1140 0.1120 0.1120 1,332,299 -0.00(-2.61%)
Nov 17, 2021 0.1060 0.1190 0.1060 0.1150 827,836 -0.00(-1.71%)
Nov 16, 2021 0.1190 0.1200 0.1120 0.1170 875,664 -0.00(-1.68%)
Nov 15, 2021 0.1100 0.1300 0.1100 0.1190 1,407,332 +0.00(+0.51%)
Nov 12, 2021 0.1100 0.1215 0.1100 0.1184 1,118,487 +0.01(+4.96%)
Nov 11, 2021 0.1115 0.1150 0.1100 0.1128 2,478,507 -0.00(-0.18%)
Nov 10, 2021 0.1200 0.1117 0.1130 1,290,123 -0.00(-1.74%)
Nov 09, 2021 0.1150 0.1210 0.1110 0.1150 2,167,331 +0.00(+1.23%)
Nov 08, 2021 0.1170 0.1170 0.1100 0.1136 2,042,106 -0.00(-3.73%)
Nov 05, 2021 0.1210 0.1274 0.1130 0.1180 1,809,081 -0.00(-3.52%)
Nov 04, 2021 0.1175 0.1260 0.1175 0.1223 763,107 -0.00(-0.57%)
Nov 03, 2021 0.1250 0.1250 0.1195 0.1230 544,419 +0.00(+2.50%)
Nov 02, 2021 0.1200 0.1250 0.1170 0.1200 1,682,401 -0.01(-4.00%)
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.