Australia markets closed

Sayona Mining Ltd (DML.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
0.0196-0.0007 (-3.45%)
At close: 08:00AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.01960.01960.01960.01960.0196-
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 20240.02010.02010.02010.02010.0201-
18 Apr 20240.02020.02020.02020.02020.0202-
17 Apr 20240.02160.02160.02160.02160.0216-
16 Apr 20240.02170.02170.02170.02170.0217-
15 Apr 20240.02270.02270.02270.02270.0227-
12 Apr 20240.02310.02310.02310.02310.0231-
11 Apr 20240.02320.02610.02320.02610.0261-
10 Apr 20240.02330.02330.02330.02330.0233-
09 Apr 20240.02320.02470.02310.02310.0231152,000
08 Apr 20240.02410.02410.02410.02410.0241-
05 Apr 20240.02380.02380.02380.02380.0238-
04 Apr 20240.02440.02440.02440.02440.0244-
03 Apr 20240.02250.02250.02250.02250.0225-
02 Apr 20240.02250.02250.02250.02250.0225-
28 Mar 20240.02240.02240.02240.02240.0224-
27 Mar 20240.02360.02360.02350.02350.0235-
26 Mar 20240.02360.02360.02360.02360.0236-
25 Mar 20240.02240.02400.02240.02340.023426,650
22 Mar 20240.02320.02320.02320.02320.0232-
21 Mar 20240.02360.02360.02360.02360.0236-
20 Mar 20240.02330.02330.02330.02330.0233-
19 Mar 20240.02410.02410.02410.02410.0241-
18 Mar 20240.02460.02460.02460.02460.0246-
15 Mar 20240.02460.02460.02460.02460.0246-
14 Mar 20240.02550.02550.02550.02550.0255-
13 Mar 20240.02430.02430.02430.02430.0243-
12 Mar 20240.02430.02430.02430.02430.0243-
11 Mar 20240.02420.02420.02420.02420.0242-
08 Mar 20240.02510.02510.02510.02510.0251-
07 Mar 20240.02510.02510.02510.02510.0251-
06 Mar 20240.02510.02510.02510.02510.0251-
05 Mar 20240.02510.02510.02510.02510.0251-
04 Mar 20240.02660.02660.02660.02660.0266-
01 Mar 20240.02660.02660.02660.02660.0266-
29 Feb 20240.02360.02460.02360.02460.02464,000
28 Feb 20240.02410.02410.02410.02410.0241-
27 Feb 20240.02310.02310.02310.02310.0231-
26 Feb 20240.02470.02470.02470.02470.0247-
23 Feb 20240.02710.02710.02710.02710.0271-
22 Feb 20240.02730.02730.02730.02730.0273-
21 Feb 20240.04000.04000.04000.04000.0400-
20 Feb 20240.03510.03710.03510.03710.03717,990
19 Feb 20240.03850.03850.03850.03850.0385-
16 Feb 20240.03350.03350.03350.03350.033510,000
15 Feb 20240.02860.02860.02860.02860.0286-
14 Feb 20240.02550.02550.02550.02550.0255-
13 Feb 20240.02310.02310.02310.02310.0231-
12 Feb 20240.02410.02410.02410.02410.0241-
09 Feb 20240.02370.02370.02370.02370.0237-
08 Feb 20240.02370.02370.02370.02370.0237-
07 Feb 20240.02350.02350.02350.02350.0235-
06 Feb 20240.02310.02310.02310.02310.0231-
05 Feb 20240.02300.02300.02300.02300.0230-
02 Feb 20240.02380.02380.02380.02380.0238-
01 Feb 20240.02400.02400.02330.02330.02337,800
31 Jan 20240.02410.02470.02410.02470.02474,800
30 Jan 20240.02520.02520.02520.02520.0252-
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 20240.02710.02710.02710.02710.0271-
23 Jan 20240.02440.02440.02440.02440.024440,000
22 Jan 20240.02600.02600.02600.02600.0260-
19 Jan 20240.02650.02650.02650.02650.0265-
18 Jan 20240.02710.02710.02710.02710.0271-
17 Jan 20240.02730.02730.02730.02730.0273-
16 Jan 20240.02910.03010.02910.03010.030150,000
15 Jan 20240.03420.03420.03420.03420.0342-
12 Jan 20240.03420.03420.03420.03420.0342-
11 Jan 20240.03340.03340.03340.03340.0334-
10 Jan 20240.03340.03340.03340.03340.0334-
09 Jan 20240.03440.03440.03440.03440.0344-
08 Jan 20240.03620.03620.03620.03620.0362-
05 Jan 20240.03800.03800.03800.03800.0380-
04 Jan 20240.04010.04010.04010.04010.0401-
03 Jan 20240.04010.04010.04010.04010.0401-
02 Jan 20240.04310.04310.04310.04310.0431-
29 Dec 20230.04310.04510.04310.04510.0451-
28 Dec 20230.04110.04110.04110.04110.0411-
27 Dec 20230.04070.04070.04070.04070.0407-
22 Dec 20230.03900.03900.03900.03900.0390-
21 Dec 20230.04200.04200.04200.04200.0420-
20 Dec 20230.04420.04420.04420.04420.0442-
19 Dec 20230.04010.04010.04010.04010.0401-
18 Dec 20230.04010.04010.04010.04010.0401-
15 Dec 20230.03940.04170.03940.04170.04174,000
14 Dec 20230.03730.03730.03730.03730.0373-
13 Dec 20230.03220.03410.03220.03410.034160,000
12 Dec 20230.03420.03420.03420.03420.0342-
11 Dec 20230.03400.03400.03400.03400.0340-
08 Dec 20230.03510.03510.03510.03510.0351-
07 Dec 20230.03220.03220.03220.03220.0322-
06 Dec 20230.03350.03350.03350.03350.0335-
05 Dec 20230.03110.03110.03110.03110.0311-
04 Dec 20230.03510.03510.03510.03510.0351-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...