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 )

0.0235 -0.0007 (-2.89%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 22, 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 22, 2024 0.0185 0.0249 0.0185 0.0235 1,094,828 -0.00(-2.89%)
Nov 21, 2024 0.0243 0.0308 0.0222 0.0242 561,347 -0.00(-1.22%)
Nov 20, 2024 0.0270 0.0270 0.0220 0.0245 1,265,177 -0.00(-1.21%)
Nov 19, 2024 0.0230 0.0254 0.0210 0.0248 3,671,685 +0.00(+18.10%)
Nov 18, 2024 0.0200 0.0270 0.0200 0.0210 1,376,615 +0.00(+5.00%)
Nov 15, 2024 0.0190 0.0224 0.0154 0.0200 832,250 -0.00(-9.09%)
Nov 14, 2024 0.0190 0.0234 0.0190 0.0220 356,158 -0.00(-5.98%)
Nov 13, 2024 0.0200 0.0234 0.0190 0.0234 1,324,510 +0.00(+6.36%)
Nov 12, 2024 0.0206 0.0220 0.0206 0.0220 15,131 +0.00(+15.79%)
Nov 11, 2024 0.0202 0.0212 0.0190 0.0190 2,004,769 -0.00(-6.86%)
Nov 08, 2024 0.0215 0.0230 0.0199 0.0204 181,884 +0.00(+5.15%)
Nov 07, 2024 0.0200 0.0200 0.0190 0.0194 605,399 -0.00(-1.02%)
Nov 06, 2024 0.0210 0.0218 0.0190 0.0196 453,547 -0.00(-10.09%)
Nov 05, 2024 0.0162 0.0250 0.0162 0.0218 82,000 -0.00(-14.51%)
Nov 04, 2024 0.0223 0.0255 0.0197 0.0255 229,000 +0.00(+14.35%)
Nov 01, 2024 0.0233 0.0233 0.0215 0.0223 78,000 +0.00(+0.45%)
Oct 31, 2024 0.0240 0.0250 0.0175 0.0222 325,191 -0.00(-3.48%)
Oct 30, 2024 0.0226 0.0259 0.0215 0.0230 2,145,797 +0.00(+2.22%)
Oct 29, 2024 0.0170 0.0250 0.0170 0.0225 291,600 -0.00(-11.76%)
Oct 28, 2024 0.0260 0.0260 0.0222 0.0255 73,000 +0.00(+8.51%)
Oct 25, 2024 0.0230 0.0255 0.0210 0.0235 95,500 +0.00(+4.44%)
Oct 24, 2024 0.0286 0.0286 0.0210 0.0225 421,897 +0.00(+7.14%)
Oct 23, 2024 0.0225 0.0225 0.0200 0.0210 3,512,980 -0.00(-4.55%)
Oct 22, 2024 0.0250 0.0250 0.0220 0.0220 213,845 -0.00(-12.00%)
Oct 21, 2024 0.0190 0.0250 0.0176 0.0250 436,680 +0.00(+4.17%)
Oct 18, 2024 0.0250 0.0250 0.0220 0.0240 213,844 +0.00(+3.00%)
Oct 17, 2024 0.0255 0.0270 0.0165 0.0233 463,364 -0.00(-6.80%)
Oct 16, 2024 0.0260 0.0260 0.0200 0.0250 639,613 +0.00(+4.17%)
Oct 15, 2024 0.0225 0.0240 0.0225 0.0240 253,350 +0.00(+6.67%)
Oct 14, 2024 0.0275 0.0275 0.0220 0.0225 261,575 -0.00(-2.17%)
Oct 11, 2024 0.0230 0.0240 0.0212 0.0230 1,110,000 +0.00(+12.20%)
Oct 10, 2024 0.0240 0.0275 0.0204 0.0205 205,050 +0.00(+0.49%)
Oct 09, 2024 0.0275 0.0275 0.0204 0.0204 796,483 -0.00(-18.40%)
Oct 08, 2024 0.0286 0.0286 0.0229 0.0250 548,500 +0.00(+0.40%)
Oct 07, 2024 0.0286 0.0286 0.0237 0.0249 1,478,334 -0.00(-0.40%)
Oct 04, 2024 0.0225 0.0260 0.0215 0.0250 407,598 +0.00(+5.49%)
Oct 03, 2024 0.0250 0.0250 0.0237 0.0237 285,000 -0.00(-2.87%)
Oct 02, 2024 0.0245 0.0260 0.0238 0.0244 251,923 +0.00(+8.93%)
Oct 01, 2024 0.0240 0.0240 0.0214 0.0224 570,538 -0.00(-10.40%)
Sep 30, 2024 0.0249 0.0250 0.0240 0.0250 251,162 +0.00(+20.77%)
Sep 27, 2024 0.0215 0.0215 0.0200 0.0207 240,697 -0.00(-1.43%)
Sep 26, 2024 0.0190 0.0210 0.0170 0.0210 1,320,580 +0.00(+12.90%)
Sep 25, 2024 0.0128 0.0190 0.0128 0.0186 220,102 +0.00(+3.33%)
Sep 24, 2024 0.0180 0.0180 0.0180 0.0180 25,000 +0.00(+2.86%)
Sep 23, 2024 0.0190 0.0190 0.0160 0.0175 162,700 -0.00(-1.69%)
Sep 20, 2024 0.0148 0.0178 0.0148 0.0178 17,946 -0.00(-6.32%)
Sep 19, 2024 0.0210 0.0210 0.0178 0.0190 138,800 +0.00(+0.00%)
Sep 18, 2024 0.0190 0.0190 0.0178 0.0190 159,400 +0.00(+2.70%)
Sep 17, 2024 0.0190 0.0200 0.0175 0.0185 907,963 +0.00(+0.54%)
Sep 16, 2024 0.0185 0.0185 0.0184 0.0184 209,000 +0.00(+1.66%)
Sep 13, 2024 0.0175 0.0190 0.0169 0.0181 1,204,795 -0.00(-4.74%)
Sep 12, 2024 0.0242 0.0242 0.0182 0.0190 141,375 +0.00(+5.56%)
Sep 11, 2024 0.0160 0.0220 0.0150 0.0180 1,703,100 +0.00(+16.13%)
Sep 10, 2024 0.0155 0.0155 0.0155 0.0155 10,000 +0.00(+0.00%)
Sep 09, 2024 0.0150 0.0160 0.0150 0.0155 685,400 +0.00(+3.33%)
Sep 06, 2024 0.0159 0.0170 0.0142 0.0150 1,361,763 -0.00(-10.71%)
Sep 05, 2024 0.0142 0.0180 0.0142 0.0168 206,109 +0.00(+0.60%)
Sep 04, 2024 0.0175 0.0196 0.0160 0.0167 560,626 +0.00(+4.37%)
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.