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 (%)
Feb 28, 2022 0.1051 0.1082 0.0901 0.0999 1,403,758 +0.00(+2.57%)
Feb 25, 2022 0.0900 0.0974 0.0800 0.0974 383,369 +0.01(+8.22%)
Feb 24, 2022 0.0800 0.0900 0.0800 0.0900 1,040,037 +0.01(+6.01%)
Feb 23, 2022 0.0800 0.0860 0.0800 0.0849 185,011 -0.00(-0.12%)
Feb 22, 2022 0.0820 0.0870 0.0763 0.0850 1,095,322 -0.00(-2.30%)
Feb 18, 2022 0.0870 0 -0.00(-3.33%)
Feb 17, 2022 0.0899 0.0900 0.0850 0.0900 269,780 +0.00(+0.11%)
Feb 16, 2022 0.0923 0.0923 0.0870 0.0899 489,507 +0.00(+1.24%)
Feb 15, 2022 0.0900 0.0948 0.0840 0.0888 404,503 +0.00(+4.47%)
Feb 14, 2022 0.0979 0.0979 0.0820 0.0850 598,583 -0.00(-5.03%)
Feb 11, 2022 0.0980 0.0980 0.0870 0.0895 571,833 -0.00(-3.76%)
Feb 10, 2022 0.0880 0.1010 0.0880 0.0930 1,067,196 +0.00(+1.64%)
Feb 09, 2022 0.0850 0.0930 0.0850 0.0915 174,832 +0.00(+2.81%)
Feb 08, 2022 0.0870 0.0900 0.0850 0.0890 528,334 -0.00(-1.11%)
Feb 07, 2022 0.0800 0.0930 0.0800 0.0900 477,141 -0.00(-2.17%)
Feb 04, 2022 0.0927 0.0930 0.0880 0.0920 578,895 +0.00(+2.79%)
Feb 03, 2022 0.0940 0.0890 0.0895 338,620 -0.01(-5.99%)
Feb 02, 2022 0.0955 0.0990 0.0920 0.0952 698,032 +0.01(+5.78%)
Feb 01, 2022 0.0919 0.0971 0.0880 0.0900 570,070 -0.00(-2.07%)
Jan 31, 2022 0.0860 0.0930 0.0810 0.0919 820,095 +0.01(+6.86%)
Jan 28, 2022 0.0880 0.0880 0.0800 0.0860 1,703,171 -0.01(-6.52%)
Jan 27, 2022 0.1029 0.1029 0.0900 0.0920 508,222 -0.01(-8.00%)
Jan 26, 2022 0.0915 0.1000 0.0901 0.1000 1,672,823 +0.01(+9.53%)
Jan 25, 2022 0.0920 0.1020 0.0900 0.0913 371,593 +0.00(+1.44%)
Jan 24, 2022 0.0985 0.0985 0.0860 0.0900 3,534,062 -0.00(-4.86%)
Jan 21, 2022 0.0980 0.1000 0.0910 0.0946 1,990,369 -0.01(-5.40%)
Jan 20, 2022 0.1040 0.1055 0.1000 0.1000 835,401 -0.00(-3.85%)
Jan 19, 2022 0.1048 0.1053 0.1035 0.1040 1,558,363 +0.00(+0.10%)
Jan 18, 2022 0.1060 0.1140 0.1035 0.1039 513,745 +0.00(+0.10%)
Jan 14, 2022 0.1038 0 +0.00(+0.29%)
Jan 13, 2022 0.1011 0.1050 0.1010 0.1035 968,890 +0.00(+1.47%)
Jan 12, 2022 0.1011 0.1055 0.0970 0.1020 1,013,625 +0.01(+8.40%)
Jan 11, 2022 0.0900 0.0941 0.0900 0.0941 1,443,086 +0.00(+2.28%)
Jan 10, 2022 0.0999 0.0999 0.0900 0.0920 1,632,391 -0.01(-6.12%)
Jan 07, 2022 0.1000 0.1000 0.0920 0.0980 1,294,983 -0.00(-2.00%)
Jan 06, 2022 0.1000 0.1020 0.0950 0.1000 586,084 -0.00(-0.99%)
Jan 05, 2022 0.1030 0.1050 0.1000 0.1010 826,500 -0.00(-1.85%)
Jan 04, 2022 0.0950 0.1034 0.0950 0.1029 1,446,855 +0.01(+9.47%)
Jan 03, 2022 0.0850 0.0999 0.0850 0.0940 435,107 +0.00(+2.73%)
Dec 31, 2021 0.0910 0.0930 0.0900 0.0915 375,038 +0.00(+0.99%)
Dec 30, 2021 0.0945 0.0954 0.0860 0.0906 649,702 +0.00(+0.67%)
Dec 29, 2021 0.0850 0.0910 0.0850 0.0900 3,425,473 +0.00(+5.88%)
Dec 28, 2021 0.0900 0.0900 0.0810 0.0850 741,982 -0.00(-5.56%)
Dec 27, 2021 0.0900 0.0900 0.0811 0.0900 339,526 +0.01(+9.76%)
Dec 23, 2021 0.0850 0.0900 0.0810 0.0820 1,425,668 +0.01(+7.33%)
Dec 22, 2021 0.0750 0.0845 0.0750 0.0764 1,962,210 -0.00(-3.29%)
Dec 21, 2021 0.0793 0.0800 0.0785 0.0790 1,585,834 -0.00(-1.13%)
Dec 20, 2021 0.0850 0.0940 0.0750 0.0799 1,616,299 -0.01(-8.69%)
Dec 17, 2021 0.0885 0.0950 0.0850 0.0875 672,024 -0.00(-1.02%)
Dec 16, 2021 0.0960 0.0960 0.0860 0.0884 1,135,530 -0.00(-3.39%)
Dec 15, 2021 0.0930 0.0930 0.0880 0.0915 399,711 -0.00(-4.59%)
Dec 14, 2021 0.0980 0.0980 0.0930 0.0959 259,651 -0.01(-5.98%)
Dec 13, 2021 0.1000 0.1020 0.0900 0.1020 2,148,230 -0.00(-0.97%)
Dec 10, 2021 0.0900 0.1041 0.0900 0.1030 1,341,146 +0.02(+19.49%)
Dec 09, 2021 0.0890 0.0900 0.0841 0.0862 949,649 -0.00(-1.60%)
Dec 08, 2021 0.0850 0.0896 0.0840 0.0876 712,224 +0.00(+3.55%)
Dec 07, 2021 0.0780 0.0850 0.0778 0.0846 2,681,520 +0.01(+10.59%)
Dec 06, 2021 0.0894 0.0894 0.0700 0.0765 7,829,216 -0.01(-14.04%)
Dec 03, 2021 0.0915 0.0915 0.0850 0.0890 2,449,027 -0.00(-4.30%)
Dec 02, 2021 0.1098 0.1098 0.0916 0.0930 3,674,553 -0.01(-8.37%)
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.