SYA.AX - Sayona Mining Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20200.00800.00950.00800.00900.009031,385,194
31 Jul 20200.00900.00900.00800.00800.008014,706,625
30 Jul 20200.00900.00900.00800.00800.008016,953,042
29 Jul 20200.00900.01000.00900.00900.009023,020,429
28 Jul 20200.00900.00950.00800.00900.009043,323,120
27 Jul 20200.00800.00850.00800.00800.00804,301,432
24 Jul 20200.00800.00850.00800.00800.00807,313,624
23 Jul 20200.00900.00950.00800.00800.008025,148,610
22 Jul 20200.01000.01100.00900.00900.009066,585,427
21 Jul 20200.01200.01200.01200.01200.0120-
20 Jul 20200.01200.01200.01200.01200.0120-
17 Jul 20200.01200.01200.01200.01200.0120-
16 Jul 20200.01200.01200.01200.01200.0120-
15 Jul 20200.01100.01250.01100.01200.012014,302,073
14 Jul 20200.01200.01200.01100.01100.01105,942,446
13 Jul 20200.01100.01200.01000.01100.01108,910,993
10 Jul 20200.01100.01100.01000.01000.010023,628,285
09 Jul 20200.01200.01300.01100.01100.011015,101,659
08 Jul 20200.01100.01400.01000.01200.012058,609,173
07 Jul 20200.00900.01000.00800.01000.010026,286,384
06 Jul 20200.00800.00850.00800.00800.008015,332,078
03 Jul 20200.00700.00800.00700.00800.00801,423,537
02 Jul 20200.00700.00800.00700.00700.00701,906,627
01 Jul 20200.00700.00700.00700.00700.00701,470,000
30 Jun 20200.00800.00800.00700.00700.0070457,338
29 Jun 20200.00700.00800.00600.00700.00703,680,665
26 Jun 20200.00700.00700.00700.00700.00706,079,177
25 Jun 20200.00700.00700.00600.00600.00602,263,888
24 Jun 20200.00700.00700.00700.00700.00701,260,995
23 Jun 20200.00800.00800.00700.00700.00702,048,788
22 Jun 20200.00800.00800.00700.00700.0070867,440
19 Jun 20200.00700.00700.00700.00700.00703,930,941
18 Jun 20200.00600.00700.00600.00700.00701,678,494
17 Jun 20200.00700.00700.00600.00600.00603,442,478
16 Jun 20200.00700.00700.00600.00600.00604,634,890
15 Jun 20200.00700.00700.00600.00600.00601,998,957
12 Jun 20200.00700.00700.00600.00700.007012,314,766
11 Jun 20200.00700.00750.00700.00700.007012,572,436
10 Jun 20200.00700.00800.00700.00700.0070120,697
09 Jun 20200.00800.00800.00700.00700.007011,156,024
05 Jun 20200.00700.00750.00700.00700.007010,099,682
04 Jun 20200.00800.00800.00700.00700.007018,507,715
03 Jun 20200.00700.00800.00700.00800.00804,152,652
02 Jun 20200.00700.00700.00700.00700.0070295,808
01 Jun 20200.00700.00700.00600.00700.00704,876,620
29 May 20200.00700.00700.00700.00700.0070598,965
28 May 20200.00700.00700.00600.00600.00603,362,300
27 May 20200.00600.00650.00600.00600.00602,299,456
26 May 20200.00700.00700.00600.00650.0065957,251
25 May 20200.00700.00700.00600.00700.00705,473,789
22 May 20200.00700.00700.00700.00700.00701,327,142
21 May 20200.00700.00700.00600.00700.00703,234,285
20 May 20200.00700.00700.00700.00700.00703,353,903
19 May 20200.00700.00700.00700.00700.00704,689,677
18 May 20200.00700.00800.00700.00700.00701,542,672
15 May 20200.00700.00700.00700.00700.0070868,802
14 May 20200.00700.00700.00600.00700.00701,206,066
13 May 20200.00700.00700.00700.00700.00702,015,400
12 May 20200.00700.00750.00700.00700.00704,448,797
11 May 20200.00800.00800.00700.00700.00709,471,327
08 May 20200.00800.00800.00700.00700.00702,201,917
07 May 20200.00700.00700.00700.00700.00708,432,915
06 May 20200.00700.00700.00600.00700.00703,533,680
05 May 20200.00700.00700.00600.00650.006529,782,142
04 May 20200.00700.00800.00600.00600.006017,447,648
01 May 20200.00700.00750.00700.00700.00701,443,268
30 Apr 20200.00800.00800.00700.00700.00703,485,000
29 Apr 20200.00800.00800.00700.00700.00702,370,032
28 Apr 20200.00900.00900.00800.00800.0080957,505
27 Apr 20200.00900.00900.00800.00900.00901,697,829
24 Apr 20200.00800.00800.00800.00800.0080800,000
23 Apr 20200.00800.00800.00800.00800.0080770,124
22 Apr 20200.00900.00900.00800.00800.0080955,465
21 Apr 20200.00800.00800.00800.00800.00801,055,000
20 Apr 20200.00900.00900.00800.00900.00906,044,898
17 Apr 20200.00800.00900.00800.00900.00903,102,390
16 Apr 20200.00800.00800.00700.00700.00701,267,444
15 Apr 20200.00800.00800.00700.00800.00801,859,700
14 Apr 20200.00900.00900.00700.00700.00702,117,330
09 Apr 20200.00800.00900.00800.00800.00809,250,542
08 Apr 20200.00700.00700.00600.00700.00703,310,325
07 Apr 20200.00700.00700.00600.00600.006020,839,557
06 Apr 20200.00700.00700.00700.00700.0070148,640
03 Apr 20200.00800.00800.00700.00700.0070869,827
02 Apr 20200.00700.00800.00700.00800.00801,407,930
01 Apr 20200.00700.00800.00700.00800.00801,086,250
31 Mar 20200.00700.00800.00700.00800.00803,311,215
30 Mar 20200.00700.00700.00700.00700.0070155,490
27 Mar 20200.00700.00700.00700.00700.0070505,500
26 Mar 20200.00800.00800.00600.00700.00702,249,983
25 Mar 20200.00700.00700.00700.00700.00703,390,226
24 Mar 20200.00700.00700.00600.00600.00601,700,105
23 Mar 20200.00800.00800.00600.00600.00603,236,983
20 Mar 20200.00800.00800.00700.00700.00701,802,254
19 Mar 20200.00800.00800.00800.00800.0080793,743
18 Mar 20200.00900.00900.00800.00800.00801,455,095
17 Mar 20200.00700.00800.00700.00700.00705,207,167
16 Mar 20200.00700.00800.00600.00700.00701,879,533
13 Mar 20200.00780.00880.00680.00880.00885,630,260
12 Mar 20200.00880.00880.00780.00780.00787,984,184
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...