Australia Markets close in 3 hrs 17 mins

Sayona Mining Limited (SYA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0100+0.0030 (+42.86%)
As of 11:44AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Nov 20200.00800.01000.00700.01000.010054,787,476
23 Nov 20200.00800.00800.00700.00700.00702,041,934
20 Nov 20200.00800.00800.00700.00700.00701,980,483
19 Nov 20200.00800.00800.00800.00800.00801,647,000
18 Nov 20200.00800.00800.00700.00700.0070134,381
17 Nov 20200.00800.00800.00700.00800.00803,343,192
16 Nov 20200.00800.00800.00800.00800.0080634,508
13 Nov 20200.00800.00800.00700.00700.0070824,057
12 Nov 20200.00800.00800.00800.00800.00801,386,028
11 Nov 20200.00800.00800.00700.00700.00701,319,851
10 Nov 20200.00800.00800.00700.00800.00802,000,262
09 Nov 20200.00800.00800.00800.00800.00804,840,279
06 Nov 20200.00800.00800.00700.00800.00805,317,667
05 Nov 20200.00800.00800.00800.00800.0080799,631
04 Nov 20200.00800.00800.00800.00800.00808,877,742
03 Nov 20200.00700.00900.00700.00800.008011,363,269
02 Nov 20200.00800.00850.00700.00700.007023,600,057
30 Oct 20200.00900.00900.00800.00800.00807,406,719
29 Oct 20200.00800.00900.00800.00800.00806,428,093
28 Oct 20200.00900.00900.00800.00900.00902,413,458
27 Oct 20200.00900.00950.00800.00800.008040,933,167
26 Oct 20200.01000.01000.00900.00900.0090679,790
23 Oct 20200.00900.00900.00900.00900.0090309,186
22 Oct 20200.00900.01000.00900.01000.01003,524,744
21 Oct 20200.00900.00950.00900.00900.00904,119,889
20 Oct 20200.01000.01000.00900.01000.010010,045,827
19 Oct 20200.00900.01000.00900.01000.01009,963,520
16 Oct 20200.00900.01000.00900.00900.00904,668,200
15 Oct 20200.00900.01000.00900.01000.01006,630,838
14 Oct 20200.01000.01000.00900.00900.00901,221,927
13 Oct 20200.01000.01000.00900.01000.01002,555,650
12 Oct 20200.01000.01000.00900.00900.00903,910,949
09 Oct 20200.01000.01000.00900.01000.010013,883,865
08 Oct 20200.01100.01100.00900.00900.009014,194,817
07 Oct 20200.01000.01050.01000.01000.01009,170,306
06 Oct 20200.01000.01050.01000.01000.01002,550,031
05 Oct 20200.01000.01100.01000.01000.01005,338,019
02 Oct 20200.01100.01100.01000.01000.010011,921,656
01 Oct 20200.01100.01150.01000.01000.010034,631,621
30 Sep 20200.01100.01150.01000.01000.010016,622,939
29 Sep 20200.01100.01200.01100.01150.011539,154,348
28 Sep 20200.01000.01050.01000.01050.01058,623,580
25 Sep 20200.01100.01100.01000.01000.01004,705,631
24 Sep 20200.01100.01100.01000.01000.010028,170,623
23 Sep 20200.01100.01150.01100.01100.011034,479,580
22 Sep 20200.01000.01100.01000.01100.01107,812,324
21 Sep 20200.01000.01100.00900.01100.011025,982,028
18 Sep 20200.00900.01000.00900.00900.00907,251,839
17 Sep 20200.00900.00900.00900.00900.00905,335,696
16 Sep 20200.00900.00900.00800.00900.00901,042,197
15 Sep 20200.00900.00900.00800.00900.00907,067,217
14 Sep 20200.00900.01000.00900.00900.009012,384,955
11 Sep 20200.00900.00900.00900.00900.00904,151,406
10 Sep 20200.00900.01000.00800.00900.009013,593,725
09 Sep 20200.00900.00900.00800.00800.00803,332,950
08 Sep 20200.00900.00950.00900.00900.00908,471,523
07 Sep 20200.00900.00900.00900.00900.00904,056,756
04 Sep 20200.00900.00900.00800.00900.00904,003,338
03 Sep 20200.00900.00900.00800.00800.00801,433,909
02 Sep 20200.00900.00900.00900.00900.009021,312,939
01 Sep 20200.00900.00900.00800.00900.00901,904,396
31 Aug 20200.00900.00900.00800.00800.00801,769,044
28 Aug 20200.00900.00900.00900.00900.00904,181,449
27 Aug 20200.00900.00900.00800.00800.00803,088,778
26 Aug 20200.00900.00900.00800.00800.00802,231,799
25 Aug 20200.00900.00900.00800.00900.009010,605,108
24 Aug 20200.01000.01000.00800.00900.00909,385,871
21 Aug 20200.01000.01000.00900.00900.00901,373,403
20 Aug 20200.00900.00900.00800.00900.00906,504,602
19 Aug 20200.01000.01000.00900.00900.009016,242,159
18 Aug 20200.01000.01000.00900.00950.0095345,000
17 Aug 20200.01000.01000.00900.00900.00901,309,130
14 Aug 20200.01000.01000.00900.00900.00902,989,594
13 Aug 20200.01000.01000.00900.01000.01004,860,265
12 Aug 20200.01000.01000.00900.00950.009515,897,265
11 Aug 20200.01100.01100.01000.01000.010010,891,852
10 Aug 20200.00900.01050.00900.01000.010032,449,606
07 Aug 20200.01000.01000.00900.00900.00906,911,934
06 Aug 20200.01000.01000.00900.01000.01002,311,496
05 Aug 20200.00900.01000.00900.00900.009011,986,211
04 Aug 20200.00900.00950.00900.00900.009010,687,441
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...