Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sayona Mining Ltd Ord Shs (OP: DMNXF )

N/A UNCHANGED
Last Price Updated: 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 20, 2021 0.0920 0.0920 0.0920 0 -0.01(-8.46%)
Aug 19, 2021 0.0973 0.1050 0.0850 0.1005 2,542,993 +0.00(+2.55%)
Aug 18, 2021 0.0960 0.1030 0.0960 0.0980 2,437,249 +0.00(+0.20%)
Aug 17, 2021 0.1073 0.1080 0.0910 0.0978 4,339,352 -0.02(-14.21%)
Aug 16, 2021 0.1098 0.1160 0.1045 0.1140 6,836,194 +0.01(+4.88%)
Aug 13, 2021 0.1120 0.1120 0.0986 0.1087 5,329,605 +0.00(+1.68%)
Aug 12, 2021 0.1129 0.1129 0.0930 0.1069 8,769,947 +0.02(+19.04%)
Aug 11, 2021 0.0865 0.0900 0.0840 0.0898 2,065,997 +0.01(+12.11%)
Aug 10, 2021 0.0844 0.0885 0.0790 0.0801 3,880,964 +0.00(+2.69%)
Aug 09, 2021 0.0800 0.0800 0.0730 0.0780 2,931,378 +0.01(+14.71%)
Aug 06, 2021 0.0820 0.0820 0.0680 0.0680 2,356,274 +0.00(+6.75%)
Aug 05, 2021 0.0719 0.0750 0.0590 0.0637 1,829,721 -0.01(-10.28%)
Aug 04, 2021 0.0650 0.0781 0.0650 0.0710 11,688,745 +0.01(+21.78%)
Aug 03, 2021 0.0600 0.0600 0.0500 0.0583 4,393,611 +0.00(+6.00%)
Aug 02, 2021 0.0510 0.0580 0.0510 0.0550 5,591,093 -0.00(-4.01%)
Jul 30, 2021 0.0540 0.0598 0.0540 0.0573 2,079,457 +0.00(+0.53%)
Jul 29, 2021 0.0635 0.0635 0.0560 0.0570 1,374,537 -0.00(-2.56%)
Jul 28, 2021 0.0600 0.0600 0.0580 0.0585 1,496,305 -0.00(-2.50%)
Jul 27, 2021 0.0599 0.0620 0.0550 0.0600 2,023,386 -0.00(-4.00%)
Jul 26, 2021 0.0590 0.0630 0.0550 0.0625 3,182,497 +0.00(+6.84%)
Jul 23, 2021 0.0630 0.0630 0.0572 0.0585 2,187,024 +0.00(+0.00%)
Jul 22, 2021 0.0570 0.0600 0.0539 0.0585 910,493 +0.00(+4.46%)
Jul 21, 2021 0.0615 0.0615 0.0531 0.0560 4,149,845 -0.00(-1.75%)
Jul 20, 2021 0.0519 0.0586 0.0513 0.0570 1,225,904 -0.00(-2.73%)
Jul 19, 2021 0.0560 0.0600 0.0552 0.0586 3,072,533 -0.00(-0.51%)
Jul 16, 2021 0.0594 0.0610 0.0580 0.0589 1,971,724 -0.00(-1.83%)
Jul 15, 2021 0.0666 0.0666 0.0580 0.0600 4,968,669 -0.01(-9.09%)
Jul 14, 2021 0.0635 0.0710 0.0635 0.0660 2,777,392 -0.00(-5.71%)
Jul 13, 2021 0.0685 0.0730 0.0610 0.0700 5,334,806 -0.00(-4.11%)
Jul 12, 2021 0.0780 0.0780 0.0660 0.0730 3,774,077 +0.00(+4.58%)
Jul 09, 2021 0.0700 0.0700 0.0660 0.0698 3,234,963 -0.00(-0.14%)
Jul 08, 2021 0.0720 0.0720 0.0620 0.0699 8,417,696 -0.00(-2.24%)
Jul 07, 2021 0.0750 0.0750 0.0650 0.0715 4,230,149 +0.00(+0.70%)
Jul 06, 2021 0.0650 0.0766 0.0650 0.0710 4,052,078 +0.01(+15.07%)
Jul 02, 2021 0.0650 0.0650 0.0560 0.0617 2,466,111 +0.00(+2.83%)
Jul 01, 2021 0.0654 0.0690 0.0580 0.0600 4,526,933 -0.01(-13.04%)
Jun 30, 2021 0.0690 0.0712 0.0639 0.0690 11,082,958 +0.01(+12.20%)
Jun 29, 2021 0.0630 0.0630 0.0557 0.0615 3,747,827 +0.00(+2.50%)
Jun 28, 2021 0.0580 0.0600 0.0520 0.0600 3,664,934 +0.01(+17.65%)
Jun 25, 2021 0.0548 0.0568 0.0451 0.0510 2,647,387 +0.00(+0.79%)
Jun 24, 2021 0.0509 0.0509 0.0488 0.0506 2,015,826 -0.00(-0.20%)
Jun 23, 2021 0.0469 0.0510 0.0451 0.0507 3,293,462 -0.00(-0.39%)
Jun 22, 2021 0.0500 0.0540 0.0499 0.0509 2,444,118 -0.01(-10.70%)
Jun 21, 2021 0.0488 0.0590 0.0450 0.0570 2,345,404 +0.00(+7.95%)
Jun 18, 2021 0.0490 0.0530 0.0485 0.0528 2,091,599 +0.00(+8.87%)
Jun 17, 2021 0.0505 0.0505 0.0480 0.0485 2,126,038 -0.00(-3.00%)
Jun 16, 2021 0.0500 0.0543 0.0500 0.0500 1,920,712 -0.00(-9.09%)
Jun 15, 2021 0.0515 0.0550 0.0500 0.0550 1,614,754 +0.00(+0.00%)
Jun 14, 2021 0.0540 0.0565 0.0500 0.0550 3,662,296 +0.00(+8.91%)
Jun 11, 2021 0.0534 0.0534 0.0502 0.0505 2,110,819 -0.00(-2.70%)
Jun 10, 2021 0.0497 0.0525 0.0497 0.0519 2,222,311 +0.00(+7.90%)
Jun 09, 2021 0.0476 0.0487 0.0475 0.0481 2,618,055 +0.00(+0.21%)
Jun 08, 2021 0.0500 0.0506 0.0480 0.0480 2,983,249 -0.00(-3.61%)
Jun 07, 2021 0.0525 0.0547 0.0450 0.0498 4,427,586 +0.00(+9.21%)
Jun 04, 2021 0.0490 0.0490 0.0430 0.0456 3,948,231 +0.00(+9.35%)
Jun 03, 2021 0.0440 0.0448 0.0400 0.0417 3,033,058 +0.00(+13.62%)
Jun 02, 2021 0.0353 0.0390 0.0353 0.0367 3,679,150 +0.00(+1.94%)
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.