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
03 Aug 2020	0.0080	0.0095	0.0080	0.0090	0.0090	31,385,194
31 Jul 2020	0.0090	0.0090	0.0080	0.0080	0.0080	14,706,625
30 Jul 2020	0.0090	0.0090	0.0080	0.0080	0.0080	16,953,042
29 Jul 2020	0.0090	0.0100	0.0090	0.0090	0.0090	23,020,429
28 Jul 2020	0.0090	0.0095	0.0080	0.0090	0.0090	43,323,120
27 Jul 2020	0.0080	0.0085	0.0080	0.0080	0.0080	4,301,432
24 Jul 2020	0.0080	0.0085	0.0080	0.0080	0.0080	7,313,624
23 Jul 2020	0.0090	0.0095	0.0080	0.0080	0.0080	25,148,610
22 Jul 2020	0.0100	0.0110	0.0090	0.0090	0.0090	66,585,427
21 Jul 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Jul 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 Jul 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Jul 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 Jul 2020	0.0110	0.0125	0.0110	0.0120	0.0120	14,302,073
14 Jul 2020	0.0120	0.0120	0.0110	0.0110	0.0110	5,942,446
13 Jul 2020	0.0110	0.0120	0.0100	0.0110	0.0110	8,910,993
10 Jul 2020	0.0110	0.0110	0.0100	0.0100	0.0100	23,628,285
09 Jul 2020	0.0120	0.0130	0.0110	0.0110	0.0110	15,101,659
08 Jul 2020	0.0110	0.0140	0.0100	0.0120	0.0120	58,609,173
07 Jul 2020	0.0090	0.0100	0.0080	0.0100	0.0100	26,286,384
06 Jul 2020	0.0080	0.0085	0.0080	0.0080	0.0080	15,332,078
03 Jul 2020	0.0070	0.0080	0.0070	0.0080	0.0080	1,423,537
02 Jul 2020	0.0070	0.0080	0.0070	0.0070	0.0070	1,906,627
01 Jul 2020	0.0070	0.0070	0.0070	0.0070	0.0070	1,470,000
30 Jun 2020	0.0080	0.0080	0.0070	0.0070	0.0070	457,338
29 Jun 2020	0.0070	0.0080	0.0060	0.0070	0.0070	3,680,665
26 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	6,079,177
25 Jun 2020	0.0070	0.0070	0.0060	0.0060	0.0060	2,263,888
24 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	1,260,995
23 Jun 2020	0.0080	0.0080	0.0070	0.0070	0.0070	2,048,788
22 Jun 2020	0.0080	0.0080	0.0070	0.0070	0.0070	867,440
19 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	3,930,941
18 Jun 2020	0.0060	0.0070	0.0060	0.0070	0.0070	1,678,494
17 Jun 2020	0.0070	0.0070	0.0060	0.0060	0.0060	3,442,478
16 Jun 2020	0.0070	0.0070	0.0060	0.0060	0.0060	4,634,890
15 Jun 2020	0.0070	0.0070	0.0060	0.0060	0.0060	1,998,957
12 Jun 2020	0.0070	0.0070	0.0060	0.0070	0.0070	12,314,766
11 Jun 2020	0.0070	0.0075	0.0070	0.0070	0.0070	12,572,436
10 Jun 2020	0.0070	0.0080	0.0070	0.0070	0.0070	120,697
09 Jun 2020	0.0080	0.0080	0.0070	0.0070	0.0070	11,156,024
05 Jun 2020	0.0070	0.0075	0.0070	0.0070	0.0070	10,099,682
04 Jun 2020	0.0080	0.0080	0.0070	0.0070	0.0070	18,507,715
03 Jun 2020	0.0070	0.0080	0.0070	0.0080	0.0080	4,152,652
02 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	295,808
01 Jun 2020	0.0070	0.0070	0.0060	0.0070	0.0070	4,876,620
29 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	598,965
28 May 2020	0.0070	0.0070	0.0060	0.0060	0.0060	3,362,300
27 May 2020	0.0060	0.0065	0.0060	0.0060	0.0060	2,299,456
26 May 2020	0.0070	0.0070	0.0060	0.0065	0.0065	957,251
25 May 2020	0.0070	0.0070	0.0060	0.0070	0.0070	5,473,789
22 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	1,327,142
21 May 2020	0.0070	0.0070	0.0060	0.0070	0.0070	3,234,285
20 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	3,353,903
19 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	4,689,677
18 May 2020	0.0070	0.0080	0.0070	0.0070	0.0070	1,542,672
15 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	868,802
14 May 2020	0.0070	0.0070	0.0060	0.0070	0.0070	1,206,066
13 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	2,015,400
12 May 2020	0.0070	0.0075	0.0070	0.0070	0.0070	4,448,797
11 May 2020	0.0080	0.0080	0.0070	0.0070	0.0070	9,471,327
08 May 2020	0.0080	0.0080	0.0070	0.0070	0.0070	2,201,917
07 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	8,432,915
06 May 2020	0.0070	0.0070	0.0060	0.0070	0.0070	3,533,680
05 May 2020	0.0070	0.0070	0.0060	0.0065	0.0065	29,782,142
04 May 2020	0.0070	0.0080	0.0060	0.0060	0.0060	17,447,648
01 May 2020	0.0070	0.0075	0.0070	0.0070	0.0070	1,443,268
30 Apr 2020	0.0080	0.0080	0.0070	0.0070	0.0070	3,485,000
29 Apr 2020	0.0080	0.0080	0.0070	0.0070	0.0070	2,370,032
28 Apr 2020	0.0090	0.0090	0.0080	0.0080	0.0080	957,505
27 Apr 2020	0.0090	0.0090	0.0080	0.0090	0.0090	1,697,829
24 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	800,000
23 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	770,124
22 Apr 2020	0.0090	0.0090	0.0080	0.0080	0.0080	955,465
21 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	1,055,000
20 Apr 2020	0.0090	0.0090	0.0080	0.0090	0.0090	6,044,898
17 Apr 2020	0.0080	0.0090	0.0080	0.0090	0.0090	3,102,390
16 Apr 2020	0.0080	0.0080	0.0070	0.0070	0.0070	1,267,444
15 Apr 2020	0.0080	0.0080	0.0070	0.0080	0.0080	1,859,700
14 Apr 2020	0.0090	0.0090	0.0070	0.0070	0.0070	2,117,330
09 Apr 2020	0.0080	0.0090	0.0080	0.0080	0.0080	9,250,542
08 Apr 2020	0.0070	0.0070	0.0060	0.0070	0.0070	3,310,325
07 Apr 2020	0.0070	0.0070	0.0060	0.0060	0.0060	20,839,557
06 Apr 2020	0.0070	0.0070	0.0070	0.0070	0.0070	148,640
03 Apr 2020	0.0080	0.0080	0.0070	0.0070	0.0070	869,827
02 Apr 2020	0.0070	0.0080	0.0070	0.0080	0.0080	1,407,930
01 Apr 2020	0.0070	0.0080	0.0070	0.0080	0.0080	1,086,250
31 Mar 2020	0.0070	0.0080	0.0070	0.0080	0.0080	3,311,215
30 Mar 2020	0.0070	0.0070	0.0070	0.0070	0.0070	155,490
27 Mar 2020	0.0070	0.0070	0.0070	0.0070	0.0070	505,500
26 Mar 2020	0.0080	0.0080	0.0060	0.0070	0.0070	2,249,983
25 Mar 2020	0.0070	0.0070	0.0070	0.0070	0.0070	3,390,226
24 Mar 2020	0.0070	0.0070	0.0060	0.0060	0.0060	1,700,105
23 Mar 2020	0.0080	0.0080	0.0060	0.0060	0.0060	3,236,983
20 Mar 2020	0.0080	0.0080	0.0070	0.0070	0.0070	1,802,254
19 Mar 2020	0.0080	0.0080	0.0080	0.0080	0.0080	793,743
18 Mar 2020	0.0090	0.0090	0.0080	0.0080	0.0080	1,455,095
17 Mar 2020	0.0070	0.0080	0.0070	0.0070	0.0070	5,207,167
16 Mar 2020	0.0070	0.0080	0.0060	0.0070	0.0070	1,879,533
13 Mar 2020	0.0078	0.0088	0.0068	0.0088	0.0088	5,630,260
12 Mar 2020	0.0088	0.0088	0.0078	0.0078	0.0078	7,984,184
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...