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 )

0.0215 -0.0005 (-2.27%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 3, 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 (%)
Feb 29, 2024 0.0308 0.0308 0.0255 0.0260 2,134,298 -0.00(-3.70%)
Feb 28, 2024 0.0270 0.0285 0.0270 0.0270 1,484,169 +0.00(+1.89%)
Feb 27, 2024 0.0245 0.0270 0.0245 0.0265 793,048 -0.00(-0.38%)
Feb 26, 2024 0.0299 0.0322 0.0265 0.0266 460,935 -0.00(-11.04%)
Feb 23, 2024 0.0250 0.0300 0.0250 0.0299 3,929,267 -0.00(-6.85%)
Feb 22, 2024 0.0350 0.0350 0.0257 0.0321 779,147 -0.01(-19.75%)
Feb 21, 2024 0.0500 0.0500 0.0350 0.0400 1,251,432 -0.00(-2.20%)
Feb 20, 2024 0.0404 0.0472 0.0360 0.0409 1,602,252 +0.00(+4.87%)
Feb 16, 2024 0.0404 0.0404 0.0323 0.0390 947,132 +0.01(+20.00%)
Feb 15, 2024 0.0298 0.0333 0.0290 0.0325 924,240 +0.00(+17.75%)
Feb 14, 2024 0.0281 0.0290 0.0262 0.0276 1,021,440 +0.00(+10.40%)
Feb 13, 2024 0.0260 0.0280 0.0250 0.0250 1,057,944 -0.00(-3.85%)
Feb 12, 2024 0.0258 0.0300 0.0258 0.0260 1,163,392 -0.00(-3.70%)
Feb 09, 2024 0.0300 0.0300 0.0202 0.0270 507,006 -0.00(-10.00%)
Feb 08, 2024 0.0251 0.0319 0.0251 0.0300 719,208 +0.00(+17.65%)
Feb 07, 2024 0.0267 0.0300 0.0250 0.0255 302,897 -0.00(-3.41%)
Feb 06, 2024 0.0250 0.0295 0.0250 0.0264 192,783 +0.00(+1.54%)
Feb 05, 2024 0.0268 0.0268 0.0253 0.0260 1,121,328 +0.00(+1.96%)
Feb 02, 2024 0.0257 0.0300 0.0255 0.0255 1,447,483 -0.00(-0.39%)
Feb 01, 2024 0.0300 0.0300 0.0251 0.0256 1,215,242 -0.00(-8.57%)
Jan 31, 2024 0.0300 0.0300 0.0251 0.0280 552,741 +0.00(+0.00%)
Jan 30, 2024 0.0263 0.0300 0.0261 0.0280 1,147,295 +0.00(+8.53%)
Jan 29, 2024 0.0269 0.0269 0.0251 0.0258 1,505,599 -0.00(-4.44%)
Jan 26, 2024 0.0388 0.0388 0.0260 0.0270 846,206 -0.00(-5.26%)
Jan 25, 2024 0.0290 0.0300 0.0248 0.0285 1,089,250 -0.00(-5.00%)
Jan 24, 2024 0.0300 0.0325 0.0290 0.0300 1,358,107 +0.00(+3.45%)
Jan 23, 2024 0.0300 0.0300 0.0275 0.0290 735,239 -0.00(-3.33%)
Jan 22, 2024 0.0311 0.0311 0.0275 0.0300 1,260,763 -0.00(-0.33%)
Jan 19, 2024 0.0300 0.0334 0.0286 0.0301 1,948,586 -0.00(-2.90%)
Jan 18, 2024 0.0340 0.0340 0.0300 0.0310 1,849,752 +0.00(+1.31%)
Jan 17, 2024 0.0369 0.0369 0.0300 0.0306 808,800 -0.00(-11.82%)
Jan 16, 2024 0.0351 0.0365 0.0325 0.0347 1,579,007 -0.00(-6.22%)
Jan 12, 2024 0.0388 0.0400 0.0368 0.0370 435,300 -0.00(-3.39%)
Jan 11, 2024 0.0400 0.0400 0.0360 0.0383 499,040 +0.00(+3.51%)
Jan 10, 2024 0.0390 0.0400 0.0365 0.0370 303,992 -0.00(-2.37%)
Jan 09, 2024 0.0374 0.0400 0.0365 0.0379 1,511,389 +0.00(+0.80%)
Jan 08, 2024 0.0466 0.0466 0.0360 0.0376 2,666,705 -0.00(-7.16%)
Jan 05, 2024 0.0400 0.0490 0.0400 0.0405 995,844 -0.00(-7.95%)
Jan 04, 2024 0.0430 0.0450 0.0430 0.0440 157,200 -0.00(-5.58%)
Jan 03, 2024 0.0480 0.0490 0.0430 0.0466 946,294 +0.00(+0.00%)
Jan 02, 2024 0.0488 0.0490 0.0466 0.0466 559,038 -0.00(-5.67%)
Dec 29, 2023 0.0462 0.0500 0.0462 0.0494 635,000 +0.00(+7.16%)
Dec 28, 2023 0.0405 0.0499 0.0405 0.0461 538,254 -0.00(-0.86%)
Dec 27, 2023 0.0445 0.0470 0.0430 0.0465 341,442 +0.00(+8.14%)
Dec 26, 2023 0.0400 0.0430 0.0400 0.0430 333,750 -0.00(-4.44%)
Dec 22, 2023 0.0480 0.0480 0.0433 0.0450 653,892 +0.00(+0.00%)
Dec 21, 2023 0.0450 0.0481 0.0450 0.0450 1,049,935 -0.00(-5.26%)
Dec 20, 2023 0.0400 0.0505 0.0400 0.0475 1,667,010 +0.00(+9.20%)
Dec 19, 2023 0.0425 0.0450 0.0400 0.0435 512,876 +0.00(+6.10%)
Dec 18, 2023 0.0400 0.0440 0.0400 0.0410 92,815 -0.00(-6.18%)
Dec 15, 2023 0.0411 0.0450 0.0400 0.0437 669,063 +0.00(+6.59%)
Dec 14, 2023 0.0405 0.0410 0.0400 0.0410 439,936 +0.00(+9.33%)
Dec 13, 2023 0.0399 0.0399 0.0375 0.0375 1,001,050 -0.00(-6.02%)
Dec 12, 2023 0.0375 0.0399 0.0350 0.0399 513,699 +0.00(+8.13%)
Dec 11, 2023 0.0390 0.0390 0.0360 0.0369 287,096 -0.00(-10.00%)
Dec 08, 2023 0.0380 0.0410 0.0380 0.0410 1,066,150 +0.00(+7.89%)
Dec 07, 2023 0.0328 0.0380 0.0328 0.0380 1,218,066 +0.00(+1.88%)
Dec 06, 2023 0.0300 0.0380 0.0300 0.0373 13,617,074 +0.00(+8.12%)
Dec 05, 2023 0.0300 0.0380 0.0300 0.0345 1,436,681 -0.00(-6.50%)
Dec 04, 2023 0.0400 0.0400 0.0353 0.0369 2,831,439 -0.00(-10.87%)
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.