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 )

0.0255 -0.0021 (-7.61%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2022 0.1800 0.1800 0.1495 0.1499 920,961 -0.01(-4.03%)
Oct 31, 2022 0.1720 0.1720 0.1400 0.1562 723,280 -0.00(-0.19%)
Oct 28, 2022 0.1660 0.1750 0.1535 0.1565 1,743,565 -0.01(-7.94%)
Oct 27, 2022 0.1639 0.1898 0.1639 0.1700 1,066,198 -0.00(-1.11%)
Oct 26, 2022 0.1739 0.1739 0.1630 0.1719 671,450 -0.00(-0.64%)
Oct 25, 2022 0.1553 0.1733 0.1553 0.1730 3,711,403 +0.03(+17.05%)
Oct 24, 2022 0.1520 0.1520 0.1400 0.1478 339,818 -0.00(-0.14%)
Oct 21, 2022 0.1430 0.1575 0.1300 0.1480 1,153,842 +0.01(+6.47%)
Oct 20, 2022 0.1410 0.1430 0.1380 0.1390 425,802 -0.00(-3.41%)
Oct 19, 2022 0.1300 0.1490 0.1300 0.1439 469,505 +0.01(+4.28%)
Oct 18, 2022 0.1250 0.1465 0.1250 0.1380 873,707 -0.00(-1.43%)
Oct 17, 2022 0.1325 0.1450 0.1310 0.1400 180,296 +0.01(+4.87%)
Oct 14, 2022 0.1595 0.1595 0.1335 0.1335 420,222 -0.01(-7.93%)
Oct 13, 2022 0.1385 0.1454 0.1280 0.1450 1,225,640 +0.01(+4.69%)
Oct 12, 2022 0.1400 0.1426 0.1385 0.1385 1,377,733 +0.00(+1.91%)
Oct 11, 2022 0.1440 0.1440 0.1350 0.1359 2,325,812 -0.01(-4.97%)
Oct 10, 2022 0.1600 0.1600 0.1430 0.1430 513,760 -0.01(-5.30%)
Oct 07, 2022 0.1593 0.1615 0.1500 0.1510 1,221,115 -0.01(-3.45%)
Oct 06, 2022 0.1590 0.1590 0.1550 0.1564 426,150 +0.00(+1.16%)
Oct 05, 2022 0.1777 0.1777 0.1507 0.1546 1,628,094 -0.02(-9.64%)
Oct 04, 2022 0.1540 0.1800 0.1500 0.1711 1,515,992 +0.02(+12.57%)
Oct 03, 2022 0.1600 0.1600 0.1482 0.1520 1,654,576 -0.00(-1.43%)
Sep 30, 2022 0.1600 0.1639 0.1510 0.1542 759,469 +0.00(+1.45%)
Sep 29, 2022 0.1600 0.1600 0.1480 0.1520 1,570,632 -0.01(-4.40%)
Sep 28, 2022 0.1540 0.1640 0.1500 0.1590 1,419,780 +0.01(+5.16%)
Sep 27, 2022 0.1725 0.1750 0.1502 0.1512 1,486,612 +0.01(+6.11%)
Sep 26, 2022 0.1600 0.1600 0.1300 0.1425 1,321,078 -0.00(-1.79%)
Sep 23, 2022 0.1650 0.1650 0.1404 0.1451 2,512,761 -0.02(-10.21%)
Sep 22, 2022 0.1720 0.1800 0.1600 0.1616 1,015,390 -0.01(-4.94%)
Sep 21, 2022 0.1800 0.1900 0.1660 0.1700 2,426,814 -0.01(-6.70%)
Sep 20, 2022 0.1900 0.2050 0.1800 0.1822 1,760,744 -0.01(-3.09%)
Sep 19, 2022 0.1650 0.1900 0.1650 0.1880 1,491,335 -0.01(-5.86%)
Sep 16, 2022 0.1935 0.2151 0.1900 0.1997 1,780,135 -0.02(-8.18%)
Sep 15, 2022 0.2200 0.2400 0.2175 0.2175 591,355 -0.02(-6.61%)
Sep 14, 2022 0.2225 0.2329 0.2225 0.2329 1,017,851 +0.00(+1.70%)
Sep 13, 2022 0.2450 0.2450 0.2220 0.2290 1,553,875 -0.00(-0.43%)
Sep 12, 2022 0.2400 0.2465 0.2251 0.2300 5,012,406 +0.01(+5.75%)
Sep 09, 2022 0.2100 0.2450 0.2100 0.2175 2,742,353 +0.01(+4.82%)
Sep 08, 2022 0.2000 0.2100 0.1950 0.2075 1,779,622 +0.02(+11.02%)
Sep 07, 2022 0.1850 0.1900 0.1750 0.1869 320,985 +0.01(+3.83%)
Sep 06, 2022 0.1880 0.2008 0.1700 0.1800 1,279,192 -0.00(-0.55%)
Sep 02, 2022 0.2005 0.2005 0.1760 0.1810 696,768 -0.00(-1.36%)
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.