Australia markets closed

Sayona Mining Limited (DML.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.02090.0000 (0.00%)
At close: 10:04AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.02010.02100.02010.02090.020958,970
02 May 20240.02000.02090.02000.02090.0209165,043
30 Apr 20240.02030.02100.02030.02100.021010,000
29 Apr 20240.02010.02090.02010.02090.020970,000
26 Apr 20240.01960.02090.01950.02090.020955,500
25 Apr 20240.02030.02030.02030.02030.0203-
24 Apr 20240.02030.02030.02030.02030.0203-
23 Apr 20240.02020.02020.02020.02020.0202-
22 Apr 20240.02090.02090.02090.02090.0209-
19 Apr 20240.02010.02010.02000.02000.02006,000
18 Apr 20240.02020.02020.02020.02020.020271,555
17 Apr 20240.02160.02180.02160.02180.021850,000
16 Apr 20240.02170.02200.02160.02200.0220153,472
15 Apr 20240.02270.02390.02270.02390.023912,000
12 Apr 20240.02310.02460.02310.02360.0236253,472
11 Apr 20240.02320.02500.02320.02440.024477,500
10 Apr 20240.02330.02480.02330.02480.02488,888
09 Apr 20240.02320.02360.02320.02360.023650,000
08 Apr 20240.02410.02410.02410.02410.0241-
05 Apr 20240.02440.02540.02440.02540.0254148,788
04 Apr 20240.02440.02440.02440.02440.0244-
03 Apr 20240.02250.02250.02250.02250.0225-
02 Apr 20240.02250.02300.02250.02300.023012,000
28 Mar 20240.02240.02400.02240.02390.023979,500
27 Mar 20240.02390.02390.02350.02380.0238315,611
26 Mar 20240.02360.02360.02360.02360.0236-
25 Mar 20240.02350.02430.02350.02430.024322,000
22 Mar 20240.02350.02350.02350.02350.0235-
21 Mar 20240.02360.02360.02360.02360.0236-
20 Mar 20240.02330.02330.02330.02330.0233-
19 Mar 20240.02350.02350.02350.02350.0235-
18 Mar 20240.02460.02540.02460.02540.0254100,000
15 Mar 20240.02460.02610.02460.02610.026110,000
14 Mar 20240.02550.02700.02550.02610.0261151,900
13 Mar 20240.02430.02640.02430.02580.025860,780
12 Mar 20240.02430.02430.02430.02430.0243-
11 Mar 20240.02420.02560.02420.02560.025650,000
08 Mar 20240.02510.02510.02510.02510.025112,000
07 Mar 20240.02560.02580.02560.02580.025870,000
06 Mar 20240.02510.02560.02510.02560.025657,000
05 Mar 20240.02510.02550.02450.02450.024565,000
04 Mar 20240.02660.02790.02660.02780.0278115,344
01 Mar 20240.02660.03070.02660.02990.029930,000
29 Feb 20240.02360.02510.02360.02510.025150,000
28 Feb 20240.02460.02550.02460.02460.0246150,000
27 Feb 20240.02310.02480.02310.02390.023960,000
26 Feb 20240.02470.02470.02470.02470.024720,000
23 Feb 20240.02670.02700.02670.02700.0270274,074
22 Feb 20240.02730.02910.02730.02890.028947,000
21 Feb 20240.04000.04000.03400.03570.03573,230,000
20 Feb 20240.03530.03530.03530.03530.0353-
19 Feb 20240.03990.04300.03850.04160.0416519,000
16 Feb 20240.03150.03800.03150.03600.0360180,000
15 Feb 20240.02900.03090.02900.03090.030910,000
14 Feb 20240.02550.02700.02550.02700.0270494,737
13 Feb 20240.02310.02390.02300.02390.023980,000
12 Feb 20240.02410.02410.02410.02410.0241-
09 Feb 20240.02370.02370.02370.02370.0237-
08 Feb 20240.02370.02370.02370.02370.023750,000
07 Feb 20240.02350.02350.02350.02350.0235-
06 Feb 20240.02310.02500.02310.02500.025050,000
05 Feb 20240.02300.02480.02300.02480.024885,000
02 Feb 20240.02380.02380.02380.02380.0238-
01 Feb 20240.02310.02310.02310.02310.0231-
31 Jan 20240.02410.02410.02410.02410.0241-
30 Jan 20240.02520.02590.02520.02590.025930,977
29 Jan 20240.02410.02410.02410.02410.0241-
26 Jan 20240.02540.02540.02540.02540.0254-
25 Jan 20240.02420.02420.02420.02420.0242-
24 Jan 20240.02710.02880.02710.02880.028880,250
23 Jan 20240.02370.02370.02370.02370.0237-
22 Jan 20240.02700.02730.02700.02720.027257,500
19 Jan 20240.02650.02650.02650.02650.0265-
18 Jan 20240.02710.02710.02690.02690.026925,000
17 Jan 20240.02740.02930.02740.02930.0293120,000
16 Jan 20240.02910.03040.02910.03000.0300155,000
15 Jan 20240.03210.03210.03180.03180.031810,000
12 Jan 20240.03420.03480.03420.03480.034825,000
11 Jan 20240.03340.03480.03340.03480.034835,000
10 Jan 20240.03500.03500.03500.03500.035015,000
09 Jan 20240.03440.03600.03440.03600.036055,500
08 Jan 20240.03620.03620.03620.03620.0362-
05 Jan 20240.03800.03810.03800.03810.03816,500
04 Jan 20240.04010.04090.04010.04090.040980,000
03 Jan 20240.04020.04020.04020.04020.0402-
02 Jan 20240.04390.04500.04300.04500.0450730,000
29 Dec 20230.04310.04680.04310.04680.046815,000
28 Dec 20230.04110.04110.04110.04110.0411-
27 Dec 20230.04070.04240.04070.04240.0424124,746
22 Dec 20230.03900.03900.03900.03900.0390-
21 Dec 20230.04200.04500.04200.04470.0447175,000
20 Dec 20230.04420.04810.04420.04600.0460249,200
19 Dec 20230.04010.04010.04010.04010.040130,000
18 Dec 20230.04010.04160.04010.04160.041614,500
15 Dec 20230.03950.04240.03950.04100.0410123,000
14 Dec 20230.03730.03730.03730.03730.0373-
13 Dec 20230.03220.03400.03220.03400.034050,000
12 Dec 20230.03500.03610.03500.03600.036033,000
11 Dec 20230.03400.03400.03400.03400.0340-
08 Dec 20230.03550.03700.03500.03700.0370200,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...