Mail

SYA.AX - Sayona Mining Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Feb 2020	0.0120	0.0120	0.0110	0.0120	0.0120	5,669,773
13 Feb 2020	0.0120	0.0120	0.0120	0.0120	0.0120	7,937,144
12 Feb 2020	0.0140	0.0140	0.0120	0.0130	0.0130	9,635,207
11 Feb 2020	0.0140	0.0140	0.0130	0.0130	0.0130	4,187,217
10 Feb 2020	0.0140	0.0140	0.0140	0.0140	0.0140	2,080,392
07 Feb 2020	0.0150	0.0150	0.0140	0.0140	0.0140	4,901,910
06 Feb 2020	0.0150	0.0150	0.0140	0.0140	0.0140	3,388,052
05 Feb 2020	0.0150	0.0155	0.0150	0.0150	0.0150	7,111,255
04 Feb 2020	0.0140	0.0150	0.0140	0.0140	0.0140	5,633,649
03 Feb 2020	0.0160	0.0160	0.0130	0.0130	0.0130	13,053,706
31 Jan 2020	0.0160	0.0170	0.0160	0.0170	0.0170	918,236
30 Jan 2020	0.0170	0.0170	0.0170	0.0170	0.0170	2,953,594
29 Jan 2020	0.0180	0.0180	0.0170	0.0170	0.0170	1,607,805
28 Jan 2020	0.0180	0.0180	0.0170	0.0170	0.0170	2,934,349
24 Jan 2020	0.0180	0.0190	0.0180	0.0180	0.0180	3,488,343
23 Jan 2020	0.0190	0.0190	0.0180	0.0190	0.0190	2,251,099
22 Jan 2020	0.0180	0.0190	0.0180	0.0190	0.0190	3,118,367
21 Jan 2020	0.0180	0.0180	0.0170	0.0170	0.0170	1,027,861
20 Jan 2020	0.0180	0.0180	0.0170	0.0170	0.0170	6,337,550
17 Jan 2020	0.0190	0.0195	0.0160	0.0170	0.0170	13,145,804
16 Jan 2020	0.0200	0.0200	0.0180	0.0190	0.0190	13,518,907
15 Jan 2020	0.0220	0.0230	0.0190	0.0190	0.0190	18,871,202
14 Jan 2020	0.0170	0.0210	0.0170	0.0210	0.0210	35,503,246
13 Jan 2020	0.0170	0.0170	0.0160	0.0170	0.0170	1,331,476
10 Jan 2020	0.0150	0.0170	0.0150	0.0160	0.0160	8,458,375
09 Jan 2020	0.0150	0.0160	0.0140	0.0150	0.0150	5,951,894
08 Jan 2020	0.0160	0.0160	0.0140	0.0150	0.0150	6,298,926
07 Jan 2020	0.0170	0.0170	0.0150	0.0160	0.0160	8,873,921
06 Jan 2020	0.0170	0.0180	0.0170	0.0170	0.0170	12,959,315
03 Jan 2020	0.0140	0.0170	0.0140	0.0160	0.0160	21,596,786
02 Jan 2020	0.0110	0.0140	0.0110	0.0140	0.0140	15,700,959
31 Dec 2019	0.0100	0.0110	0.0100	0.0110	0.0110	165,277
30 Dec 2019	0.0100	0.0100	0.0100	0.0100	0.0100	149,734
27 Dec 2019	0.0110	0.0110	0.0100	0.0100	0.0100	149,706
24 Dec 2019	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
23 Dec 2019	0.0100	0.0100	0.0100	0.0100	0.0100	216,027
20 Dec 2019	0.0100	0.0110	0.0100	0.0100	0.0100	2,087,104
19 Dec 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Dec 2019	0.0110	0.0110	0.0100	0.0100	0.0100	681,771
17 Dec 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Dec 2019	0.0100	0.0110	0.0100	0.0100	0.0100	310,000
13 Dec 2019	0.0110	0.0110	0.0100	0.0100	0.0100	2,826,080
12 Dec 2019	0.0100	0.0100	0.0100	0.0100	0.0100	1,200,000
11 Dec 2019	0.0110	0.0110	0.0100	0.0100	0.0100	2,220,856
10 Dec 2019	0.0110	0.0110	0.0110	0.0110	0.0110	632,951
09 Dec 2019	0.0120	0.0120	0.0110	0.0110	0.0110	4,314,005
06 Dec 2019	0.0100	0.0110	0.0100	0.0110	0.0110	2,126,390
05 Dec 2019	0.0110	0.0110	0.0110	0.0110	0.0110	113,331
04 Dec 2019	0.0100	0.0110	0.0100	0.0110	0.0110	2,844,618
03 Dec 2019	0.0110	0.0110	0.0100	0.0100	0.0100	2,280,725
02 Dec 2019	0.0100	0.0100	0.0100	0.0100	0.0100	1,054,335
29 Nov 2019	0.0100	0.0100	0.0100	0.0100	0.0100	591,983
28 Nov 2019	0.0100	0.0100	0.0100	0.0100	0.0100	3,433,292
27 Nov 2019	0.0110	0.0110	0.0100	0.0100	0.0100	5,527,185
26 Nov 2019	0.0100	0.0100	0.0100	0.0100	0.0100	146,178
25 Nov 2019	0.0110	0.0110	0.0110	0.0110	0.0110	1,295,913
22 Nov 2019	0.0100	0.0100	0.0100	0.0100	0.0100	1,608,416
21 Nov 2019	0.0090	0.0100	0.0090	0.0100	0.0100	358,000
20 Nov 2019	0.0100	0.0100	0.0100	0.0100	0.0100	427,213
19 Nov 2019	0.0100	0.0100	0.0090	0.0100	0.0100	1,365,853
18 Nov 2019	0.0100	0.0100	0.0090	0.0100	0.0100	375,505
15 Nov 2019	0.0100	0.0100	0.0100	0.0100	0.0100	258,888
14 Nov 2019	0.0100	0.0105	0.0100	0.0105	0.0105	1,723,453
13 Nov 2019	0.0100	0.0100	0.0100	0.0100	0.0100	1,853,072
12 Nov 2019	0.0110	0.0110	0.0100	0.0100	0.0100	2,447,319
11 Nov 2019	0.0100	0.0110	0.0100	0.0110	0.0110	1,285,608
08 Nov 2019	0.0110	0.0110	0.0100	0.0100	0.0100	994,303
07 Nov 2019	0.0100	0.0110	0.0100	0.0110	0.0110	4,623,064
06 Nov 2019	0.0090	0.0090	0.0090	0.0090	0.0090	70,223
05 Nov 2019	0.0100	0.0100	0.0100	0.0100	0.0100	251,505
04 Nov 2019	0.0090	0.0100	0.0090	0.0100	0.0100	1,087,249
01 Nov 2019	0.0110	0.0110	0.0090	0.0095	0.0095	2,944,569
31 Oct 2019	0.0110	0.0110	0.0100	0.0105	0.0105	723,571
30 Oct 2019	0.0100	0.0110	0.0100	0.0110	0.0110	2,070,000
29 Oct 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Oct 2019	0.0090	0.0100	0.0090	0.0090	0.0090	540,949
25 Oct 2019	0.0100	0.0100	0.0100	0.0100	0.0100	1,731,996
24 Oct 2019	0.0100	0.0100	0.0100	0.0100	0.0100	2,912,113
23 Oct 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Oct 2019	0.0100	0.0100	0.0100	0.0100	0.0100	444,150
21 Oct 2019	0.0100	0.0100	0.0100	0.0100	0.0100	450,000
18 Oct 2019	0.0090	0.0090	0.0090	0.0090	0.0090	199,320
17 Oct 2019	0.0090	0.0095	0.0090	0.0095	0.0095	558,951
16 Oct 2019	0.0090	0.0090	0.0090	0.0090	0.0090	68,600
15 Oct 2019	0.0090	0.0090	0.0090	0.0090	0.0090	2,021,465
14 Oct 2019	0.0090	0.0100	0.0090	0.0100	0.0100	708,999
11 Oct 2019	0.0100	0.0100	0.0090	0.0100	0.0100	3,857,727
10 Oct 2019	0.0100	0.0100	0.0100	0.0100	0.0100	1,248,386
09 Oct 2019	0.0100	0.0100	0.0080	0.0080	0.0080	1,061,363
08 Oct 2019	0.0090	0.0090	0.0090	0.0090	0.0090	352,474
07 Oct 2019	0.0090	0.0090	0.0090	0.0090	0.0090	495,633
04 Oct 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 Oct 2019	0.0100	0.0100	0.0090	0.0090	0.0090	3,985,485
02 Oct 2019	0.0090	0.0090	0.0090	0.0090	0.0090	614,994
01 Oct 2019	0.0090	0.0090	0.0090	0.0090	0.0090	449,650
30 Sep 2019	0.0100	0.0100	0.0100	0.0100	0.0100	279,116
27 Sep 2019	0.0100	0.0110	0.0100	0.0100	0.0100	1,116,888
26 Sep 2019	0.0090	0.0090	0.0090	0.0090	0.0090	209,375
25 Sep 2019	0.0100	0.0100	0.0100	0.0100	0.0100	55,000
24 Sep 2019	0.0100	0.0100	0.0100	0.0100	0.0100	487,572
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...