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, 2023 0.0500 0.0500 0.0400 0.0428 896,511 +0.00(+0.00%)
Nov 29, 2023 0.0400 0.0450 0.0400 0.0428 2,385,754 -0.00(-4.89%)
Nov 28, 2023 0.0500 0.0500 0.0360 0.0450 192,190 -0.00(-6.25%)
Nov 27, 2023 0.0423 0.0500 0.0423 0.0480 1,403,157 -0.00(-3.03%)
Nov 24, 2023 0.0500 0.0500 0.0465 0.0495 268,230 -0.00(-1.00%)
Nov 22, 2023 0.0490 0.0500 0.0490 0.0500 346,000 +0.00(+0.00%)
Nov 21, 2023 0.0525 0.0539 0.0500 0.0500 314,091 +0.00(+1.01%)
Nov 20, 2023 0.0520 0.0520 0.0495 0.0495 541,050 -0.00(-4.81%)
Nov 17, 2023 0.0500 0.0525 0.0498 0.0520 94,809 +0.00(+4.00%)
Nov 16, 2023 0.0500 0.0540 0.0500 0.0500 276,017 -0.00(-6.72%)
Nov 15, 2023 0.0450 0.0540 0.0450 0.0536 1,195,654 +0.00(+5.10%)
Nov 14, 2023 0.0530 0.0545 0.0500 0.0510 529,882 -0.00(-1.54%)
Nov 13, 2023 0.0500 0.0540 0.0500 0.0518 87,370 +0.00(+3.60%)
Nov 10, 2023 0.0500 0.0529 0.0500 0.0500 1,235,888 -0.00(-8.59%)
Nov 09, 2023 0.0600 0.0600 0.0530 0.0547 1,316,404 -0.00(-1.44%)
Nov 08, 2023 0.0530 0.0559 0.0530 0.0555 506,672 +0.01(+11.00%)
Nov 07, 2023 0.0530 0.0530 0.0500 0.0500 87,970 -0.00(-5.66%)
Nov 06, 2023 0.0530 0.0550 0.0500 0.0530 178,039 -0.00(-3.64%)
Nov 03, 2023 0.0470 0.0560 0.0470 0.0550 399,411 +0.00(+5.36%)
Nov 02, 2023 0.0444 0.0522 0.0442 0.0522 843,892 +0.01(+17.83%)
Nov 01, 2023 0.0500 0.0500 0.0440 0.0443 3,867,031 -0.01(-15.46%)
Oct 31, 2023 0.0500 0.0525 0.0478 0.0524 621,920 +0.00(+1.16%)
Oct 30, 2023 0.0500 0.0540 0.0500 0.0518 316,561 +0.00(+1.57%)
Oct 27, 2023 0.0530 0.0540 0.0505 0.0510 511,300 -0.00(-0.97%)
Oct 26, 2023 0.0523 0.0530 0.0505 0.0515 187,198 -0.00(-2.83%)
Oct 25, 2023 0.0550 0.0558 0.0500 0.0530 2,250,024 +0.00(+0.00%)
Oct 24, 2023 0.0500 0.0540 0.0500 0.0530 884,420 +0.00(+1.92%)
Oct 23, 2023 0.0450 0.0540 0.0450 0.0520 174,500 +0.00(+0.78%)
Oct 20, 2023 0.0510 0.0528 0.0500 0.0516 1,526,643 -0.00(-2.64%)
Oct 19, 2023 0.0530 0.0543 0.0526 0.0530 249,182 -0.00(-3.28%)
Oct 18, 2023 0.0550 0.0566 0.0530 0.0548 239,900 -0.00(-1.44%)
Oct 17, 2023 0.0550 0.0560 0.0530 0.0556 475,923 +0.00(+2.58%)
Oct 16, 2023 0.0600 0.0600 0.0542 0.0542 1,205,299 -0.01(-11.29%)
Oct 13, 2023 0.0600 0.0611 0.0510 0.0611 106,831 +0.00(+0.99%)
Oct 12, 2023 0.0600 0.0615 0.0584 0.0605 2,543,070 +0.00(+1.00%)
Oct 11, 2023 0.0599 0.0600 0.0555 0.0599 123,104 -0.00(-0.17%)
Oct 10, 2023 0.0510 0.0600 0.0510 0.0600 510,749 +0.00(+7.14%)
Oct 09, 2023 0.0550 0.0600 0.0550 0.0560 399,800 -0.00(-5.08%)
Oct 06, 2023 0.0600 0.0600 0.0563 0.0590 121,422 +0.00(+4.80%)
Oct 05, 2023 0.0661 0.0661 0.0530 0.0563 420,683 -0.00(-2.93%)
Oct 04, 2023 0.0600 0.0619 0.0555 0.0580 527,208 +0.00(+0.87%)
Oct 03, 2023 0.0695 0.0695 0.0575 0.0575 377,478 -0.01(-10.16%)
Oct 02, 2023 0.0600 0.0695 0.0600 0.0640 915,741 +0.00(+6.67%)
Sep 29, 2023 0.0600 0.0650 0.0521 0.0600 774,629 +0.00(+2.21%)
Sep 28, 2023 0.0540 0.0587 0.0521 0.0587 417,277 +0.00(+6.73%)
Sep 27, 2023 0.0600 0.0600 0.0537 0.0550 1,927,913 -0.00(-6.78%)
Sep 26, 2023 0.0590 0.0615 0.0560 0.0590 762,737 -0.00(-4.07%)
Sep 25, 2023 0.0650 0.0630 0.0600 0.0615 138,771 -0.00(-5.38%)
Sep 22, 2023 0.0605 0.0697 0.0600 0.0650 231,600 +0.01(+12.07%)
Sep 21, 2023 0.0620 0.0620 0.0580 0.0580 983,996 -0.01(-9.37%)
Sep 20, 2023 0.0700 0.0700 0.0630 0.0640 236,181 -0.00(-1.54%)
Sep 19, 2023 0.0700 0.0700 0.0650 0.0650 274,588 -0.00(-4.41%)
Sep 18, 2023 0.0730 0.0750 0.0662 0.0680 244,661 -0.00(-6.85%)
Sep 15, 2023 0.0690 0.0730 0.0660 0.0730 318,840 +0.00(+5.80%)
Sep 14, 2023 0.0600 0.0690 0.0600 0.0690 446,673 +0.01(+8.66%)
Sep 13, 2023 0.0640 0.0665 0.0620 0.0635 524,465 -0.00(-2.31%)
Sep 12, 2023 0.0675 0.0675 0.0600 0.0650 749,786 -0.00(-3.70%)
Sep 11, 2023 0.0660 0.0720 0.0610 0.0675 1,111,006 -0.01(-9.40%)
Sep 08, 2023 0.0700 0.0745 0.0618 0.0745 1,417,887 +0.00(+1.64%)
Sep 07, 2023 0.0712 0.0750 0.0700 0.0733 732,707 +0.00(+1.24%)
Sep 06, 2023 0.0759 0.0759 0.0700 0.0724 128,333 -0.00(-4.86%)
Sep 05, 2023 0.0990 0.0990 0.0750 0.0761 253,879 -0.00(-0.39%)
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.