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 (%)
Aug 31, 2023 0.0900 0.0900 0.0701 0.0750 2,792,014 -0.01(-6.25%)
Aug 30, 2023 0.0850 0.0850 0.0750 0.0800 891,574 +0.00(+1.27%)
Aug 29, 2023 0.0700 0.0800 0.0700 0.0790 1,818,406 +0.02(+29.51%)
Aug 28, 2023 0.0595 0.0650 0.0541 0.0610 4,230,609 -0.02(-26.51%)
Aug 25, 2023 0.0810 0.0840 0.0782 0.0830 265,980 -0.00(-2.35%)
Aug 24, 2023 0.0820 0.0860 0.0810 0.0850 647,874 +0.01(+8.70%)
Aug 23, 2023 0.0780 0.0820 0.0750 0.0782 530,485 +0.00(+0.26%)
Aug 22, 2023 0.0794 0.0794 0.0780 0.0780 384,814 +0.00(+2.63%)
Aug 21, 2023 0.0780 0.0795 0.0760 0.0760 1,067,042 +0.00(+0.26%)
Aug 18, 2023 0.0800 0.0800 0.0748 0.0758 825,300 -0.00(-4.05%)
Aug 17, 2023 0.0800 0.0800 0.0780 0.0790 585,211 -0.00(-2.47%)
Aug 16, 2023 0.0800 0.0835 0.0800 0.0810 703,246 -0.00(-1.22%)
Aug 15, 2023 0.0765 0.0949 0.0765 0.0820 771,668 -0.01(-8.89%)
Aug 14, 2023 0.0880 0.0900 0.0750 0.0900 492,459 +0.00(+2.27%)
Aug 11, 2023 0.0900 0.0956 0.0812 0.0880 1,207,923 -0.00(-2.22%)
Aug 10, 2023 0.0900 0.0900 0.0800 0.0900 824,442 +0.00(+2.27%)
Aug 09, 2023 0.0900 0.0900 0.0750 0.0880 2,380,425 -0.00(-2.22%)
Aug 08, 2023 0.0960 0.1000 0.0880 0.0900 1,628,531 -0.01(-10.00%)
Aug 07, 2023 0.1030 0.1030 0.1000 0.1000 424,181 +0.00(+0.00%)
Aug 04, 2023 0.1000 0.1030 0.1000 0.1000 828,522 -0.00(-3.66%)
Aug 03, 2023 0.1036 0.1050 0.1019 0.1038 411,558 +0.00(+1.76%)
Aug 02, 2023 0.1060 0.1060 0.1000 0.1020 237,587 -0.00(-2.76%)
Aug 01, 2023 0.1022 0.1050 0.1002 0.1049 424,398 +0.00(+3.86%)
Jul 31, 2023 0.0960 0.1050 0.0960 0.1010 544,464 -0.00(-1.17%)
Jul 28, 2023 0.1195 0.1195 0.0987 0.1022 1,066,429 +0.00(+2.20%)
Jul 27, 2023 0.1100 0.1100 0.0994 0.1000 2,188,580 -0.00(-3.85%)
Jul 26, 2023 0.1001 0.1100 0.1001 0.1040 270,145 -0.01(-5.45%)
Jul 25, 2023 0.1112 0.1185 0.1000 0.1100 750,805 +0.00(+0.92%)
Jul 24, 2023 0.1110 0.1175 0.1000 0.1090 2,714,166 -0.01(-9.17%)
Jul 21, 2023 0.1219 0.1219 0.1175 0.1200 801,734 -0.00(-0.50%)
Jul 20, 2023 0.1219 0.1219 0.1181 0.1206 207,920 +0.00(+0.50%)
Jul 19, 2023 0.1175 0.1220 0.1160 0.1200 567,047 -0.00(-1.64%)
Jul 18, 2023 0.1200 0.1230 0.1191 0.1220 697,696 -0.00(-0.81%)
Jul 17, 2023 0.1300 0.1330 0.1200 0.1230 1,087,344 -0.01(-6.11%)
Jul 14, 2023 0.1290 0.1320 0.1270 0.1310 601,335 +0.00(+3.15%)
Jul 13, 2023 0.1280 0.1290 0.1250 0.1270 458,510 -0.00(-0.78%)
Jul 12, 2023 0.1300 0.1300 0.1160 0.1280 604,522 +0.00(+1.51%)
Jul 11, 2023 0.1200 0.1265 0.1200 0.1261 483,131 +0.00(+2.11%)
Jul 10, 2023 0.1249 0.1260 0.1200 0.1235 391,313 +0.00(+2.92%)
Jul 07, 2023 0.1280 0.1280 0.1200 0.1200 1,171,740 +0.00(+0.00%)
Jul 06, 2023 0.1130 0.1230 0.1130 0.1200 324,856 -0.00(-3.23%)
Jul 05, 2023 0.1280 0.1280 0.1240 0.1240 723,440 +0.00(+0.00%)
Jul 03, 2023 0.1260 0.1260 0.1220 0.1240 1,294,667 +0.00(+1.89%)
Jun 30, 2023 0.1289 0.1289 0.1182 0.1217 500,626 +0.00(+2.61%)
Jun 29, 2023 0.1201 0.1220 0.1140 0.1186 5,873,754 +0.01(+4.96%)
Jun 28, 2023 0.1100 0.1200 0.1099 0.1130 617,017 -0.00(-3.83%)
Jun 27, 2023 0.1127 0.1200 0.1126 0.1175 887,469 -0.00(-1.43%)
Jun 26, 2023 0.1181 0.1206 0.1150 0.1192 1,450,736 -0.00(-2.69%)
Jun 23, 2023 0.1250 0.1250 0.1200 0.1225 83,410 -0.00(-0.24%)
Jun 22, 2023 0.1280 0.1280 0.1129 0.1228 169,233 -0.00(-3.84%)
Jun 21, 2023 0.1299 0.1299 0.1200 0.1277 563,699 +0.00(+3.15%)
Jun 20, 2023 0.1190 0.1310 0.1190 0.1238 814,421 -0.00(-0.96%)
Jun 16, 2023 0.1151 0.1300 0.1151 0.1250 795,490 +0.00(+2.88%)
Jun 15, 2023 0.1250 0.1300 0.1189 0.1215 1,822,699 -0.00(-0.41%)
Jun 14, 2023 0.1203 0.1240 0.1203 0.1220 196,328 -0.00(-0.73%)
Jun 13, 2023 0.1151 0.1230 0.1150 0.1229 1,577,523 +0.00(+1.15%)
Jun 12, 2023 0.1190 0.1228 0.1190 0.1215 211,471 +0.00(+3.40%)
Jun 09, 2023 0.1200 0.1200 0.1150 0.1175 900,363 -0.00(-0.42%)
Jun 08, 2023 0.1100 0.1200 0.1100 0.1180 884,757 -0.00(-0.08%)
Jun 07, 2023 0.1147 0.1200 0.1100 0.1181 1,455,749 -0.00(-1.58%)
Jun 06, 2023 0.1212 0.1230 0.1200 0.1200 808,679 -0.00(-2.44%)
Jun 05, 2023 0.1245 0.1245 0.1210 0.1230 1,475,448 -0.00(-0.81%)
Jun 02, 2023 0.1215 0.1251 0.1215 0.1240 613,417 +0.00(+3.33%)
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.