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, 2023 0.1827 0.2100 0.1827 0.1880 1,832,334 -0.02(-8.52%)
Jan 30, 2023 0.2100 0.2166 0.1950 0.2055 2,335,425 +0.00(+2.29%)
Jan 27, 2023 0.1933 0.2020 0.1906 0.2009 2,232,155 +0.00(+1.93%)
Jan 26, 2023 0.1985 0.2000 0.1923 0.1971 1,090,019 +0.00(+1.08%)
Jan 25, 2023 0.1865 0.1975 0.1865 0.1950 1,199,998 +0.01(+4.00%)
Jan 24, 2023 0.1851 0.1900 0.1851 0.1875 1,196,760 +0.01(+4.17%)
Jan 23, 2023 0.1800 0.1800 0.1707 0.1800 4,148,011 +0.01(+3.51%)
Jan 20, 2023 0.1708 0.1750 0.1680 0.1739 2,138,156 +0.01(+4.44%)
Jan 19, 2023 0.1690 0.1725 0.1665 0.1665 527,002 -0.00(-1.48%)
Jan 18, 2023 0.1680 0.1750 0.1600 0.1690 1,429,816 +0.01(+5.63%)
Jan 17, 2023 0.1500 0.1653 0.1500 0.1600 1,602,598 +0.00(+0.19%)
Jan 13, 2023 0.1500 0.1626 0.1450 0.1597 539,395 -0.00(-1.96%)
Jan 12, 2023 0.1650 0.1870 0.1585 0.1629 778,554 -0.01(-3.04%)
Jan 11, 2023 0.1760 0.1760 0.1600 0.1680 784,378 +0.01(+5.00%)
Jan 10, 2023 0.1650 0.1700 0.1535 0.1600 728,186 -0.00(-0.99%)
Jan 09, 2023 0.1600 0.1650 0.1595 0.1616 621,503 +0.00(+3.00%)
Jan 06, 2023 0.1500 0.1585 0.1460 0.1569 999,468 +0.02(+12.07%)
Jan 05, 2023 0.1500 0.1500 0.1400 0.1400 824,927 -0.01(-6.35%)
Jan 04, 2023 0.1500 0.1500 0.1390 0.1495 934,737 +0.01(+9.44%)
Jan 03, 2023 0.1290 0.1400 0.1200 0.1366 719,528 +0.01(+4.83%)
Dec 30, 2022 0.1295 0.1414 0.1261 0.1303 909,160 +0.00(+2.36%)
Dec 29, 2022 0.1220 0.1300 0.1201 0.1273 394,210 +0.00(+3.08%)
Dec 28, 2022 0.1280 0.1350 0.1200 0.1235 3,179,385 -0.01(-9.19%)
Dec 27, 2022 0.1175 0.1414 0.1150 0.1360 1,043,058 +0.00(+0.00%)
Dec 23, 2022 0.1350 0.1500 0.1320 0.1360 381,097 -0.00(-2.51%)
Dec 22, 2022 0.1390 0.1400 0.1330 0.1395 457,902 -0.00(-1.97%)
Dec 21, 2022 0.1465 0.1498 0.1380 0.1423 944,057 -0.00(-0.28%)
Dec 20, 2022 0.1500 0.1500 0.1350 0.1427 349,821 -0.00(-3.25%)
Dec 19, 2022 0.1350 0.1475 0.1350 0.1475 1,189,907 +0.01(+5.36%)
Dec 16, 2022 0.1350 0.1500 0.1350 0.1400 340,271 +0.00(+1.23%)
Dec 15, 2022 0.1260 0.1500 0.1260 0.1383 1,002,166 -0.01(-6.87%)
Dec 14, 2022 0.1500 0.1500 0.1400 0.1485 771,134 +0.00(+1.64%)
Dec 13, 2022 0.1464 0.1560 0.1461 0.1461 1,065,964 -0.01(-5.13%)
Dec 12, 2022 0.1585 0.1600 0.1460 0.1540 923,960 +0.00(+1.58%)
Dec 09, 2022 0.1500 0.1516 0.1470 0.1516 195,331 +0.00(+1.13%)
Dec 08, 2022 0.1522 0.1522 0.1350 0.1499 456,922 -0.01(-3.54%)
Dec 07, 2022 0.1545 0.1585 0.1500 0.1554 394,706 +0.00(+1.44%)
Dec 06, 2022 0.1479 0.1585 0.1479 0.1532 291,493 +0.00(+2.34%)
Dec 05, 2022 0.1824 0.1824 0.1497 0.1497 690,482 -0.01(-5.49%)
Dec 02, 2022 0.1525 0.1605 0.1525 0.1584 365,715 +0.00(+2.72%)
Dec 01, 2022 0.1834 0.1834 0.1517 0.1542 529,245 +0.00(+0.46%)
Nov 30, 2022 0.1500 0.1600 0.1480 0.1535 860,599 +0.02(+11.23%)
Nov 29, 2022 0.1370 0.1470 0.1370 0.1380 1,360,870 +0.00(+0.73%)
Nov 28, 2022 0.1372 0.1439 0.1360 0.1370 592,583 -0.01(-4.79%)
Nov 25, 2022 0.1490 0.1490 0.1420 0.1439 461,938 -0.01(-3.42%)
Nov 23, 2022 0.1600 0.1600 0.1445 0.1490 202,357 +0.00(+0.81%)
Nov 22, 2022 0.1500 0.1518 0.1423 0.1478 222,859 +0.00(+3.36%)
Nov 21, 2022 0.1495 0.1495 0.1400 0.1430 699,635 -0.01(-4.67%)
Nov 18, 2022 0.1559 0.1559 0.1500 0.1500 674,833 +0.00(+0.00%)
Nov 17, 2022 0.1712 0.1712 0.1473 0.1500 2,046,107 -0.01(-6.19%)
Nov 16, 2022 0.1831 0.1831 0.1599 0.1599 455,977 -0.00(-1.30%)
Nov 15, 2022 0.1690 0.1700 0.1600 0.1620 719,856 -0.01(-6.90%)
Nov 14, 2022 0.1750 0.1750 0.1665 0.1740 435,194 +0.01(+3.63%)
Nov 11, 2022 0.1844 0.1844 0.1630 0.1679 508,486 +0.01(+4.61%)
Nov 10, 2022 0.1570 0.1738 0.1570 0.1605 363,835 +0.01(+3.55%)
Nov 09, 2022 0.1575 0.1635 0.1530 0.1550 516,807 -0.01(-4.02%)
Nov 08, 2022 0.1560 0.1640 0.1500 0.1615 1,450,853 +0.01(+4.19%)
Nov 07, 2022 0.1525 0.1733 0.1475 0.1550 296,982 +0.00(+0.65%)
Nov 04, 2022 0.1508 0.1553 0.1480 0.1540 181,667 +0.01(+6.21%)
Nov 03, 2022 0.1537 0.1550 0.1425 0.1450 508,929 -0.00(-2.55%)
Nov 02, 2022 0.1649 0.1649 0.1488 0.1488 252,442 -0.00(-0.73%)
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.