21 money tips for 2021: Straight into your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Nov 2020	0.0080	0.0100	0.0070	0.0100	0.0100	54,787,476
23 Nov 2020	0.0080	0.0080	0.0070	0.0070	0.0070	2,041,934
20 Nov 2020	0.0080	0.0080	0.0070	0.0070	0.0070	1,980,483
19 Nov 2020	0.0080	0.0080	0.0080	0.0080	0.0080	1,647,000
18 Nov 2020	0.0080	0.0080	0.0070	0.0070	0.0070	134,381
17 Nov 2020	0.0080	0.0080	0.0070	0.0080	0.0080	3,343,192
16 Nov 2020	0.0080	0.0080	0.0080	0.0080	0.0080	634,508
13 Nov 2020	0.0080	0.0080	0.0070	0.0070	0.0070	824,057
12 Nov 2020	0.0080	0.0080	0.0080	0.0080	0.0080	1,386,028
11 Nov 2020	0.0080	0.0080	0.0070	0.0070	0.0070	1,319,851
10 Nov 2020	0.0080	0.0080	0.0070	0.0080	0.0080	2,000,262
09 Nov 2020	0.0080	0.0080	0.0080	0.0080	0.0080	4,840,279
06 Nov 2020	0.0080	0.0080	0.0070	0.0080	0.0080	5,317,667
05 Nov 2020	0.0080	0.0080	0.0080	0.0080	0.0080	799,631
04 Nov 2020	0.0080	0.0080	0.0080	0.0080	0.0080	8,877,742
03 Nov 2020	0.0070	0.0090	0.0070	0.0080	0.0080	11,363,269
02 Nov 2020	0.0080	0.0085	0.0070	0.0070	0.0070	23,600,057
30 Oct 2020	0.0090	0.0090	0.0080	0.0080	0.0080	7,406,719
29 Oct 2020	0.0080	0.0090	0.0080	0.0080	0.0080	6,428,093
28 Oct 2020	0.0090	0.0090	0.0080	0.0090	0.0090	2,413,458
27 Oct 2020	0.0090	0.0095	0.0080	0.0080	0.0080	40,933,167
26 Oct 2020	0.0100	0.0100	0.0090	0.0090	0.0090	679,790
23 Oct 2020	0.0090	0.0090	0.0090	0.0090	0.0090	309,186
22 Oct 2020	0.0090	0.0100	0.0090	0.0100	0.0100	3,524,744
21 Oct 2020	0.0090	0.0095	0.0090	0.0090	0.0090	4,119,889
20 Oct 2020	0.0100	0.0100	0.0090	0.0100	0.0100	10,045,827
19 Oct 2020	0.0090	0.0100	0.0090	0.0100	0.0100	9,963,520
16 Oct 2020	0.0090	0.0100	0.0090	0.0090	0.0090	4,668,200
15 Oct 2020	0.0090	0.0100	0.0090	0.0100	0.0100	6,630,838
14 Oct 2020	0.0100	0.0100	0.0090	0.0090	0.0090	1,221,927
13 Oct 2020	0.0100	0.0100	0.0090	0.0100	0.0100	2,555,650
12 Oct 2020	0.0100	0.0100	0.0090	0.0090	0.0090	3,910,949
09 Oct 2020	0.0100	0.0100	0.0090	0.0100	0.0100	13,883,865
08 Oct 2020	0.0110	0.0110	0.0090	0.0090	0.0090	14,194,817
07 Oct 2020	0.0100	0.0105	0.0100	0.0100	0.0100	9,170,306
06 Oct 2020	0.0100	0.0105	0.0100	0.0100	0.0100	2,550,031
05 Oct 2020	0.0100	0.0110	0.0100	0.0100	0.0100	5,338,019
02 Oct 2020	0.0110	0.0110	0.0100	0.0100	0.0100	11,921,656
01 Oct 2020	0.0110	0.0115	0.0100	0.0100	0.0100	34,631,621
30 Sep 2020	0.0110	0.0115	0.0100	0.0100	0.0100	16,622,939
29 Sep 2020	0.0110	0.0120	0.0110	0.0115	0.0115	39,154,348
28 Sep 2020	0.0100	0.0105	0.0100	0.0105	0.0105	8,623,580
25 Sep 2020	0.0110	0.0110	0.0100	0.0100	0.0100	4,705,631
24 Sep 2020	0.0110	0.0110	0.0100	0.0100	0.0100	28,170,623
23 Sep 2020	0.0110	0.0115	0.0110	0.0110	0.0110	34,479,580
22 Sep 2020	0.0100	0.0110	0.0100	0.0110	0.0110	7,812,324
21 Sep 2020	0.0100	0.0110	0.0090	0.0110	0.0110	25,982,028
18 Sep 2020	0.0090	0.0100	0.0090	0.0090	0.0090	7,251,839
17 Sep 2020	0.0090	0.0090	0.0090	0.0090	0.0090	5,335,696
16 Sep 2020	0.0090	0.0090	0.0080	0.0090	0.0090	1,042,197
15 Sep 2020	0.0090	0.0090	0.0080	0.0090	0.0090	7,067,217
14 Sep 2020	0.0090	0.0100	0.0090	0.0090	0.0090	12,384,955
11 Sep 2020	0.0090	0.0090	0.0090	0.0090	0.0090	4,151,406
10 Sep 2020	0.0090	0.0100	0.0080	0.0090	0.0090	13,593,725
09 Sep 2020	0.0090	0.0090	0.0080	0.0080	0.0080	3,332,950
08 Sep 2020	0.0090	0.0095	0.0090	0.0090	0.0090	8,471,523
07 Sep 2020	0.0090	0.0090	0.0090	0.0090	0.0090	4,056,756
04 Sep 2020	0.0090	0.0090	0.0080	0.0090	0.0090	4,003,338
03 Sep 2020	0.0090	0.0090	0.0080	0.0080	0.0080	1,433,909
02 Sep 2020	0.0090	0.0090	0.0090	0.0090	0.0090	21,312,939
01 Sep 2020	0.0090	0.0090	0.0080	0.0090	0.0090	1,904,396
31 Aug 2020	0.0090	0.0090	0.0080	0.0080	0.0080	1,769,044
28 Aug 2020	0.0090	0.0090	0.0090	0.0090	0.0090	4,181,449
27 Aug 2020	0.0090	0.0090	0.0080	0.0080	0.0080	3,088,778
26 Aug 2020	0.0090	0.0090	0.0080	0.0080	0.0080	2,231,799
25 Aug 2020	0.0090	0.0090	0.0080	0.0090	0.0090	10,605,108
24 Aug 2020	0.0100	0.0100	0.0080	0.0090	0.0090	9,385,871
21 Aug 2020	0.0100	0.0100	0.0090	0.0090	0.0090	1,373,403
20 Aug 2020	0.0090	0.0090	0.0080	0.0090	0.0090	6,504,602
19 Aug 2020	0.0100	0.0100	0.0090	0.0090	0.0090	16,242,159
18 Aug 2020	0.0100	0.0100	0.0090	0.0095	0.0095	345,000
17 Aug 2020	0.0100	0.0100	0.0090	0.0090	0.0090	1,309,130
14 Aug 2020	0.0100	0.0100	0.0090	0.0090	0.0090	2,989,594
13 Aug 2020	0.0100	0.0100	0.0090	0.0100	0.0100	4,860,265
12 Aug 2020	0.0100	0.0100	0.0090	0.0095	0.0095	15,897,265
11 Aug 2020	0.0110	0.0110	0.0100	0.0100	0.0100	10,891,852
10 Aug 2020	0.0090	0.0105	0.0090	0.0100	0.0100	32,449,606
07 Aug 2020	0.0100	0.0100	0.0090	0.0090	0.0090	6,911,934
06 Aug 2020	0.0100	0.0100	0.0090	0.0100	0.0100	2,311,496
05 Aug 2020	0.0090	0.0100	0.0090	0.0090	0.0090	11,986,211
04 Aug 2020	0.0090	0.0095	0.0090	0.0090	0.0090	10,687,441
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,840.70+68.70(+1.01%)

ASX 2006,628.30+66.70(+1.02%)

AUD/USD0.7305+0.0018(+0.2403%)

21 money tips for 2021: Straight into your inbox.

Sayona Mining Limited (SYA.AX)

ALL ORDS
6,840.70
+68.70(+1.01%)

ASX 200
6,628.30
+66.70(+1.02%)

AUD/USD
0.7305
+0.0018(+0.2403%)