SYA.AX - Sayona Mining Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
14 Feb 20200.01200.01200.01100.01200.01205,669,773
13 Feb 20200.01200.01200.01200.01200.01207,937,144
12 Feb 20200.01400.01400.01200.01300.01309,635,207
11 Feb 20200.01400.01400.01300.01300.01304,187,217
10 Feb 20200.01400.01400.01400.01400.01402,080,392
07 Feb 20200.01500.01500.01400.01400.01404,901,910
06 Feb 20200.01500.01500.01400.01400.01403,388,052
05 Feb 20200.01500.01550.01500.01500.01507,111,255
04 Feb 20200.01400.01500.01400.01400.01405,633,649
03 Feb 20200.01600.01600.01300.01300.013013,053,706
31 Jan 20200.01600.01700.01600.01700.0170918,236
30 Jan 20200.01700.01700.01700.01700.01702,953,594
29 Jan 20200.01800.01800.01700.01700.01701,607,805
28 Jan 20200.01800.01800.01700.01700.01702,934,349
24 Jan 20200.01800.01900.01800.01800.01803,488,343
23 Jan 20200.01900.01900.01800.01900.01902,251,099
22 Jan 20200.01800.01900.01800.01900.01903,118,367
21 Jan 20200.01800.01800.01700.01700.01701,027,861
20 Jan 20200.01800.01800.01700.01700.01706,337,550
17 Jan 20200.01900.01950.01600.01700.017013,145,804
16 Jan 20200.02000.02000.01800.01900.019013,518,907
15 Jan 20200.02200.02300.01900.01900.019018,871,202
14 Jan 20200.01700.02100.01700.02100.021035,503,246
13 Jan 20200.01700.01700.01600.01700.01701,331,476
10 Jan 20200.01500.01700.01500.01600.01608,458,375
09 Jan 20200.01500.01600.01400.01500.01505,951,894
08 Jan 20200.01600.01600.01400.01500.01506,298,926
07 Jan 20200.01700.01700.01500.01600.01608,873,921
06 Jan 20200.01700.01800.01700.01700.017012,959,315
03 Jan 20200.01400.01700.01400.01600.016021,596,786
02 Jan 20200.01100.01400.01100.01400.014015,700,959
31 Dec 20190.01000.01100.01000.01100.0110165,277
30 Dec 20190.01000.01000.01000.01000.0100149,734
27 Dec 20190.01100.01100.01000.01000.0100149,706
24 Dec 20190.01100.01100.01100.01100.0110200,000
23 Dec 20190.01000.01000.01000.01000.0100216,027
20 Dec 20190.01000.01100.01000.01000.01002,087,104
19 Dec 20190.01000.01000.01000.01000.0100-
18 Dec 20190.01100.01100.01000.01000.0100681,771
17 Dec 20190.01000.01000.01000.01000.0100-
16 Dec 20190.01000.01100.01000.01000.0100310,000
13 Dec 20190.01100.01100.01000.01000.01002,826,080
12 Dec 20190.01000.01000.01000.01000.01001,200,000
11 Dec 20190.01100.01100.01000.01000.01002,220,856
10 Dec 20190.01100.01100.01100.01100.0110632,951
09 Dec 20190.01200.01200.01100.01100.01104,314,005
06 Dec 20190.01000.01100.01000.01100.01102,126,390
05 Dec 20190.01100.01100.01100.01100.0110113,331
04 Dec 20190.01000.01100.01000.01100.01102,844,618
03 Dec 20190.01100.01100.01000.01000.01002,280,725
02 Dec 20190.01000.01000.01000.01000.01001,054,335
29 Nov 20190.01000.01000.01000.01000.0100591,983
28 Nov 20190.01000.01000.01000.01000.01003,433,292
27 Nov 20190.01100.01100.01000.01000.01005,527,185
26 Nov 20190.01000.01000.01000.01000.0100146,178
25 Nov 20190.01100.01100.01100.01100.01101,295,913
22 Nov 20190.01000.01000.01000.01000.01001,608,416
21 Nov 20190.00900.01000.00900.01000.0100358,000
20 Nov 20190.01000.01000.01000.01000.0100427,213
19 Nov 20190.01000.01000.00900.01000.01001,365,853
18 Nov 20190.01000.01000.00900.01000.0100375,505
15 Nov 20190.01000.01000.01000.01000.0100258,888
14 Nov 20190.01000.01050.01000.01050.01051,723,453
13 Nov 20190.01000.01000.01000.01000.01001,853,072
12 Nov 20190.01100.01100.01000.01000.01002,447,319
11 Nov 20190.01000.01100.01000.01100.01101,285,608
08 Nov 20190.01100.01100.01000.01000.0100994,303
07 Nov 20190.01000.01100.01000.01100.01104,623,064
06 Nov 20190.00900.00900.00900.00900.009070,223
05 Nov 20190.01000.01000.01000.01000.0100251,505
04 Nov 20190.00900.01000.00900.01000.01001,087,249
01 Nov 20190.01100.01100.00900.00950.00952,944,569
31 Oct 20190.01100.01100.01000.01050.0105723,571
30 Oct 20190.01000.01100.01000.01100.01102,070,000
29 Oct 20190.00900.00900.00900.00900.0090-
28 Oct 20190.00900.01000.00900.00900.0090540,949
25 Oct 20190.01000.01000.01000.01000.01001,731,996
24 Oct 20190.01000.01000.01000.01000.01002,912,113
23 Oct 20190.01000.01000.01000.01000.0100-
22 Oct 20190.01000.01000.01000.01000.0100444,150
21 Oct 20190.01000.01000.01000.01000.0100450,000
18 Oct 20190.00900.00900.00900.00900.0090199,320
17 Oct 20190.00900.00950.00900.00950.0095558,951
16 Oct 20190.00900.00900.00900.00900.009068,600
15 Oct 20190.00900.00900.00900.00900.00902,021,465
14 Oct 20190.00900.01000.00900.01000.0100708,999
11 Oct 20190.01000.01000.00900.01000.01003,857,727
10 Oct 20190.01000.01000.01000.01000.01001,248,386
09 Oct 20190.01000.01000.00800.00800.00801,061,363
08 Oct 20190.00900.00900.00900.00900.0090352,474
07 Oct 20190.00900.00900.00900.00900.0090495,633
04 Oct 20190.00900.00900.00900.00900.0090-
03 Oct 20190.01000.01000.00900.00900.00903,985,485
02 Oct 20190.00900.00900.00900.00900.0090614,994
01 Oct 20190.00900.00900.00900.00900.0090449,650
30 Sep 20190.01000.01000.01000.01000.0100279,116
27 Sep 20190.01000.01100.01000.01000.01001,116,888
26 Sep 20190.00900.00900.00900.00900.0090209,375
25 Sep 20190.01000.01000.01000.01000.010055,000
24 Sep 20190.01000.01000.01000.01000.0100487,572
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...