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 (%)
Jul 29, 2022 0.1478 0.1492 0.1400 0.1413 1,436,918 -0.01(-4.40%)
Jul 28, 2022 0.1400 0.1478 0.1380 0.1478 608,713 +0.01(+6.33%)
Jul 27, 2022 0.1400 0.1400 0.1310 0.1390 1,855,177 +0.01(+5.14%)
Jul 26, 2022 0.1450 0.1450 0.1310 0.1322 1,149,267 +0.00(+2.48%)
Jul 25, 2022 0.1200 0.1340 0.1200 0.1290 784,702 +0.01(+7.50%)
Jul 22, 2022 0.1300 0.1300 0.1200 0.1200 921,379 -0.01(-8.88%)
Jul 21, 2022 0.1200 0.1363 0.1200 0.1317 2,144,079 +0.02(+16.55%)
Jul 20, 2022 0.1100 0.1150 0.1050 0.1130 1,078,052 +0.01(+7.62%)
Jul 19, 2022 0.1050 0.1065 0.0985 0.1050 700,511 +0.01(+9.37%)
Jul 18, 2022 0.0930 0.1000 0.0930 0.0960 251,794 +0.00(+3.23%)
Jul 15, 2022 0.0900 0.0930 0.0890 0.0930 1,165,656 +0.00(+4.14%)
Jul 14, 2022 0.0930 0.0960 0.0890 0.0893 995,328 -0.00(-2.93%)
Jul 13, 2022 0.0900 0.0930 0.0856 0.0920 1,062,224 -0.00(-4.07%)
Jul 12, 2022 0.0867 0.0998 0.0864 0.0959 1,633,428 -0.00(-2.64%)
Jul 11, 2022 0.1049 0.1105 0.0950 0.0985 549,063 -0.00(-2.86%)
Jul 08, 2022 0.1182 0.1182 0.1001 0.1014 1,577,075 -0.01(-6.72%)
Jul 07, 2022 0.1000 0.1110 0.1000 0.1087 142,467 +0.00(+2.07%)
Jul 06, 2022 0.1069 0.1100 0.0977 0.1065 2,098,076 +0.00(+0.47%)
Jul 05, 2022 0.1200 0.1200 0.1001 0.1060 574,579 -0.00(-3.55%)
Jul 01, 2022 0.1027 0.1180 0.1027 0.1099 691,727 +0.01(+6.39%)
Jun 30, 2022 0.1110 0.1110 0.0950 0.1033 1,347,591 -0.00(-4.35%)
Jun 29, 2022 0.1200 0.1200 0.1069 0.1080 2,684,047 -0.01(-12.20%)
Jun 28, 2022 0.1141 0.1270 0.1141 0.1230 2,322,773 +0.03(+28.80%)
Jun 27, 2022 0.0952 0.1000 0.0914 0.0955 1,582,700 +0.01(+6.11%)
Jun 24, 2022 0.1000 0.1000 0.0867 0.0900 2,708,850 +0.00(+5.76%)
Jun 23, 2022 0.0892 0.0892 0.0825 0.0851 2,980,328 -0.01(-9.66%)
Jun 22, 2022 0.0921 0.0942 0.0920 0.0942 1,579,210 -0.00(-4.85%)
Jun 21, 2022 0.1060 0.1124 0.0900 0.0990 3,750,312 -0.01(-5.71%)
Jun 17, 2022 0.1000 0.1050 0.0959 0.1050 719,957 +0.01(+10.76%)
Jun 16, 2022 0.0950 0.1049 0.0930 0.0948 648,279 -0.00(-2.07%)
Jun 15, 2022 0.0950 0.0971 0.0850 0.0968 3,669,240 -0.00(-3.97%)
Jun 14, 2022 0.0900 0.1050 0.0900 0.1008 1,549,225 -0.00(-1.75%)
Jun 13, 2022 0.1033 0.1062 0.0950 0.1026 1,405,158 -0.00(-0.68%)
Jun 10, 2022 0.1059 0.1083 0.0947 0.1033 1,896,515 -0.00(-1.81%)
Jun 09, 2022 0.1100 0.1101 0.1014 0.1052 5,340,619 -0.01(-12.26%)
Jun 08, 2022 0.1200 0.1200 0.1132 0.1199 1,689,381 -0.00(-0.08%)
Jun 07, 2022 0.1200 0.1241 0.1132 0.1200 819,682 -0.01(-6.98%)
Jun 06, 2022 0.1251 0.1301 0.1188 0.1290 381,428 +0.01(+5.74%)
Jun 03, 2022 0.1200 0.1260 0.1200 0.1220 1,365,119 -0.01(-4.76%)
Jun 02, 2022 0.1288 0.1290 0.1170 0.1281 2,097,604 -0.01(-6.50%)
Jun 01, 2022 0.1234 0.1403 0.1234 0.1370 4,311,307 -0.02(-14.37%)
May 31, 2022 0.1640 0.1674 0.1505 0.1600 2,215,246 +0.01(+3.23%)
May 27, 2022 0.1481 0.1658 0.1479 0.1550 5,926,219 +0.02(+12.16%)
May 26, 2022 0.1300 0.1400 0.1295 0.1382 3,015,510 +0.00(+0.95%)
May 25, 2022 0.1400 0.1440 0.1327 0.1369 3,148,245 -0.02(-9.93%)
May 24, 2022 0.1434 0.1652 0.1401 0.1520 4,355,918 -0.03(-14.61%)
May 23, 2022 0.1800 0.1825 0.1632 0.1780 1,550,032 -0.01(-6.32%)
May 20, 2022 0.1882 0.2100 0.1850 0.1900 1,779,410 +0.00(+1.44%)
May 19, 2022 0.2018 0.2018 0.1850 0.1873 1,227,189 -0.01(-6.35%)
May 18, 2022 0.1975 0.2195 0.1950 0.2000 1,076,028 +0.01(+5.26%)
May 17, 2022 0.1940 0.1950 0.1810 0.1900 1,213,403 +0.01(+4.68%)
May 16, 2022 0.1700 0.1850 0.1700 0.1815 1,267,024 +0.01(+4.31%)
May 13, 2022 0.1500 0.1752 0.1500 0.1740 2,171,090 +0.02(+12.26%)
May 12, 2022 0.1600 0.1600 0.1500 0.1550 2,146,964 -0.02(-10.61%)
May 11, 2022 0.1710 0.1827 0.1620 0.1734 1,879,087 +0.01(+7.70%)
May 10, 2022 0.1712 0.1780 0.1503 0.1610 6,338,084 -0.01(-5.85%)
May 09, 2022 0.1800 0.2000 0.1701 0.1710 4,262,941 -0.03(-16.59%)
May 06, 2022 0.2171 0.2171 0.1900 0.2050 653,874 +0.01(+2.76%)
May 05, 2022 0.2050 0.2221 0.1950 0.1995 1,845,812 +0.01(+3.91%)
May 04, 2022 0.2170 0.2170 0.1852 0.1920 2,697,531 -0.03(-12.33%)
May 03, 2022 0.2150 0.2200 0.2096 0.2190 1,007,717 +0.01(+5.29%)
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.