Australia markets open in 4 hours 17 minutes

Sayona Mining Limited (SYA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2950+0.0150 (+5.36%)
At close: 04:10PM AEDT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.28000.30000.28000.29500.295064,812,768
30 Jan 20230.28000.30000.28000.29500.295064,812,768
27 Jan 20230.28000.29000.27500.28000.280067,306,482
25 Jan 20230.27000.28500.26500.27500.275052,601,783
24 Jan 20230.26000.27000.25500.27000.270037,811,792
23 Jan 20230.26000.26500.25000.26000.260035,133,693
20 Jan 20230.24500.25500.24250.25500.255040,786,707
19 Jan 20230.24000.24500.23750.24500.245019,792,311
18 Jan 20230.22500.24500.22500.24500.245047,542,229
17 Jan 20230.22500.23000.22500.22500.225018,640,282
16 Jan 20230.23000.23250.22000.23000.230024,735,918
13 Jan 20230.23000.23500.22750.23000.230014,194,165
12 Jan 20230.23500.23750.22500.23000.230036,813,364
11 Jan 20230.23000.23500.22500.23500.235024,708,559
10 Jan 20230.23000.23250.22000.22500.225022,911,546
09 Jan 20230.23000.23500.22250.23000.230024,632,080
06 Jan 20230.20500.22500.20500.22500.225027,292,034
05 Jan 20230.21500.22000.20500.21000.210028,424,759
04 Jan 20230.19500.21000.19250.21000.210025,589,301
03 Jan 20230.19500.19500.18750.19000.190015,935,646
30 Dec 20220.19000.20000.18750.19000.190041,211,431
29 Dec 20220.17500.19000.17000.18000.180052,150,580
28 Dec 20220.19000.19250.17000.17000.170051,674,428
23 Dec 20220.20000.20250.19000.19000.190039,545,789
22 Dec 20220.20500.21000.20000.20000.200021,809,007
21 Dec 20220.20500.20500.20000.20500.205015,513,706
20 Dec 20220.21500.21500.20000.20000.200030,597,989
19 Dec 20220.21000.22000.20500.21000.210025,164,885
16 Dec 20220.20000.21500.19500.21500.215060,876,887
15 Dec 20220.21500.22000.20500.20500.205043,290,307
14 Dec 20220.22000.22250.21250.22000.220023,160,593
13 Dec 20220.22000.22500.21500.21500.215024,445,478
12 Dec 20220.21500.22500.21500.22000.220026,550,320
09 Dec 20220.21500.22000.21000.21500.215026,076,263
08 Dec 20220.23000.23500.21750.22000.220040,777,236
07 Dec 20220.23000.23500.22000.23000.230027,075,710
06 Dec 20220.22500.23250.22250.23000.230022,622,492
05 Dec 20220.23500.24000.22500.23000.230041,108,499
02 Dec 20220.22500.23500.22500.23500.235023,223,266
01 Dec 20220.23500.24000.22000.23000.230030,665,412
30 Nov 20220.20500.23000.20250.23000.230079,560,049
29 Nov 20220.20000.21000.20000.20500.205040,086,062
28 Nov 20220.21000.21000.20000.20000.200064,222,766
25 Nov 20220.22000.22500.21000.21000.210040,832,334
24 Nov 20220.22000.23000.22000.22000.220029,803,672
23 Nov 20220.22000.22500.21500.21500.215028,862,935
22 Nov 20220.21000.22250.21000.21500.215046,097,126
21 Nov 20220.22500.22500.21000.21000.210044,933,503
18 Nov 20220.22500.22750.21500.22000.220075,672,649
17 Nov 20220.23500.24000.22250.22500.225080,990,111
16 Nov 20220.23500.24250.23000.23500.235074,942,396
15 Nov 20220.26000.26500.23500.23500.235099,193,445
14 Nov 20220.25000.26500.24500.26000.260097,287,648
11 Nov 20220.25500.26000.24000.24500.245078,846,178
10 Nov 20220.24000.25000.23750.24000.240036,264,621
09 Nov 20220.24500.25500.24250.24500.245033,646,759
08 Nov 20220.24000.24750.23750.24500.245040,330,117
07 Nov 20220.24000.24500.23250.24000.240050,225,737
04 Nov 20220.22500.23500.22250.23000.230032,142,869
03 Nov 20220.22500.23000.22000.22500.225082,272,431
02 Nov 20220.24000.24250.23000.23000.230073,110,350
01 Nov 20220.24000.24500.23000.23500.235070,752,859
31 Oct 20220.24000.24500.23000.23500.2350155,628,703
28 Oct 20220.26000.26250.23500.23500.235078,170,188
27 Oct 20220.26000.27000.25000.26000.260055,553,659
26 Oct 20220.27000.27500.25500.25500.255090,036,181
25 Oct 20220.24000.26500.24000.26000.2600126,073,206
24 Oct 20220.23500.24000.22750.23500.235060,538,746
21 Oct 20220.22000.22750.21750.22500.225042,804,045
20 Oct 20220.22500.23250.21500.22000.220056,603,223
19 Oct 20220.22000.23500.22000.22500.225080,092,955
18 Oct 20220.23000.23000.21500.22000.220077,310,222
17 Oct 20220.22000.22750.21250.21500.215070,002,696
14 Oct 20220.23000.23000.22000.22000.220031,429,240
13 Oct 20220.22000.22250.21000.22000.220063,232,570
12 Oct 20220.21500.22500.20750.22500.225057,161,958
11 Oct 20220.23500.23750.21500.21500.215077,327,845
10 Oct 20220.23500.23500.22500.23000.230047,475,185
07 Oct 20220.24500.25000.23750.24000.240046,044,390
06 Oct 20220.24000.25000.23500.24500.245056,938,856
05 Oct 20220.27500.27500.23500.23500.2350160,054,715
04 Oct 20220.24000.26250.23250.25500.2550130,166,183
03 Oct 20220.23500.24250.21500.22500.225073,682,567
30 Sept 20220.23500.24250.23000.23500.235077,352,420
29 Sept 20220.24000.24750.23250.24000.240090,035,491
28 Sept 20220.23500.23750.21250.22500.2250120,560,198
27 Sept 20220.23000.24000.22500.23000.2300131,385,075
26 Sept 20220.22000.22500.20500.22000.2200215,329,160
23 Sept 20220.24500.24750.23000.23500.2350110,512,841
21 Sept 20220.26000.26500.24500.25000.2500121,347,690
20 Sept 20220.28000.28500.26000.26500.265078,016,078
19 Sept 20220.29500.30000.26000.26500.2650151,496,228
16 Sept 20220.30500.32000.29000.29000.2900686,465,473
15 Sept 20220.36000.36000.31500.32000.3200155,450,920
14 Sept 20220.32500.35500.31500.34000.3400118,818,571
13 Sept 20220.36000.37500.35500.35500.3550148,715,886
12 Sept 20220.34000.36000.33500.35500.3550175,159,936
09 Sept 20220.32000.33500.30000.32500.3250128,212,072
08 Sept 20220.28500.31500.28000.31000.3100141,262,580
07 Sept 20220.27500.28500.26500.27500.275061,618,617
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...