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
18 Oct 2019	0.0090	0.0090	0.0090	0.0090	0.0090	199,320
17 Oct 2019	0.0090	0.0095	0.0090	0.0095	0.0095	558,951
16 Oct 2019	0.0090	0.0090	0.0090	0.0090	0.0090	68,600
15 Oct 2019	0.0090	0.0090	0.0090	0.0090	0.0090	2,021,465
14 Oct 2019	0.0090	0.0100	0.0090	0.0100	0.0100	708,999
11 Oct 2019	0.0100	0.0100	0.0090	0.0100	0.0100	3,857,727
10 Oct 2019	0.0100	0.0100	0.0100	0.0100	0.0100	1,248,386
09 Oct 2019	0.0100	0.0100	0.0080	0.0080	0.0080	1,061,363
08 Oct 2019	0.0090	0.0090	0.0090	0.0090	0.0090	352,474
07 Oct 2019	0.0090	0.0090	0.0090	0.0090	0.0090	495,633
04 Oct 2019	0.0090	0.0100	0.0090	0.0090	0.0090	3,240,563
03 Oct 2019	0.0100	0.0100	0.0090	0.0090	0.0090	3,985,485
02 Oct 2019	0.0090	0.0090	0.0090	0.0090	0.0090	614,994
01 Oct 2019	0.0090	0.0090	0.0090	0.0090	0.0090	449,650
30 Sep 2019	0.0100	0.0100	0.0100	0.0100	0.0100	279,116
27 Sep 2019	0.0100	0.0110	0.0100	0.0100	0.0100	1,116,888
26 Sep 2019	0.0090	0.0090	0.0090	0.0090	0.0090	209,375
25 Sep 2019	0.0100	0.0100	0.0100	0.0100	0.0100	55,000
24 Sep 2019	0.0100	0.0100	0.0100	0.0100	0.0100	487,572
23 Sep 2019	0.0100	0.0110	0.0100	0.0100	0.0100	3,334,585
20 Sep 2019	0.0100	0.0100	0.0100	0.0100	0.0100	413,551
19 Sep 2019	0.0090	0.0100	0.0090	0.0100	0.0100	350,004
18 Sep 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 Sep 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
16 Sep 2019	0.0090	0.0090	0.0090	0.0090	0.0090	375,646
13 Sep 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Sep 2019	0.0100	0.0100	0.0100	0.0100	0.0100	133,035
11 Sep 2019	0.0100	0.0100	0.0100	0.0100	0.0100	409,200
10 Sep 2019	0.0100	0.0100	0.0100	0.0100	0.0100	1,185,000
09 Sep 2019	0.0100	0.0110	0.0100	0.0100	0.0100	4,878,872
06 Sep 2019	0.0090	0.0090	0.0090	0.0090	0.0090	6,303,730
05 Sep 2019	0.0080	0.0080	0.0080	0.0080	0.0080	400,000
04 Sep 2019	0.0090	0.0090	0.0080	0.0085	0.0085	300,000
03 Sep 2019	0.0080	0.0090	0.0080	0.0090	0.0090	1,040,875
02 Sep 2019	0.0080	0.0085	0.0080	0.0085	0.0085	5,741,196
30 Aug 2019	0.0080	0.0085	0.0080	0.0080	0.0080	1,343,125
29 Aug 2019	0.0080	0.0090	0.0080	0.0085	0.0085	1,348,502
28 Aug 2019	0.0080	0.0085	0.0080	0.0085	0.0085	515,000
27 Aug 2019	0.0080	0.0080	0.0080	0.0080	0.0080	385,000
26 Aug 2019	0.0090	0.0090	0.0080	0.0080	0.0080	1,731,075
23 Aug 2019	0.0080	0.0090	0.0080	0.0090	0.0090	2,988,058
22 Aug 2019	0.0080	0.0080	0.0080	0.0080	0.0080	37,500
21 Aug 2019	0.0080	0.0080	0.0080	0.0080	0.0080	110,000
20 Aug 2019	0.0090	0.0090	0.0090	0.0090	0.0090	250,000
19 Aug 2019	0.0090	0.0090	0.0090	0.0090	0.0090	250,000
16 Aug 2019	0.0090	0.0090	0.0090	0.0090	0.0090	1,370,000
15 Aug 2019	0.0090	0.0090	0.0080	0.0080	0.0080	722,738
14 Aug 2019	0.0100	0.0100	0.0090	0.0090	0.0090	832,000
13 Aug 2019	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
12 Aug 2019	0.0100	0.0100	0.0090	0.0090	0.0090	2,112,080
09 Aug 2019	0.0090	0.0100	0.0090	0.0100	0.0100	1,526,222
08 Aug 2019	0.0080	0.0095	0.0080	0.0090	0.0090	12,059,540
07 Aug 2019	0.0070	0.0075	0.0070	0.0075	0.0075	196,588
06 Aug 2019	0.0070	0.0080	0.0070	0.0080	0.0080	142,488
05 Aug 2019	0.0080	0.0080	0.0080	0.0080	0.0080	-
02 Aug 2019	0.0080	0.0080	0.0080	0.0080	0.0080	1,250,000
01 Aug 2019	0.0070	0.0080	0.0070	0.0080	0.0080	161,222
31 Jul 2019	0.0070	0.0080	0.0070	0.0080	0.0080	1,165,000
30 Jul 2019	0.0070	0.0080	0.0070	0.0070	0.0070	299,091
29 Jul 2019	0.0080	0.0080	0.0070	0.0070	0.0070	665,690
26 Jul 2019	0.0070	0.0080	0.0070	0.0080	0.0080	669,981
25 Jul 2019	0.0080	0.0080	0.0070	0.0070	0.0070	6,491,140
24 Jul 2019	0.0070	0.0070	0.0070	0.0070	0.0070	26,500
23 Jul 2019	0.0070	0.0070	0.0070	0.0070	0.0070	469,530
22 Jul 2019	0.0070	0.0070	0.0070	0.0070	0.0070	1,410,138
19 Jul 2019	0.0070	0.0070	0.0070	0.0070	0.0070	2,282,955
18 Jul 2019	0.0080	0.0080	0.0060	0.0070	0.0070	2,819,428
17 Jul 2019	0.0070	0.0070	0.0070	0.0070	0.0070	4,064,707
16 Jul 2019	0.0070	0.0070	0.0070	0.0070	0.0070	8,322,184
15 Jul 2019	0.0080	0.0080	0.0080	0.0080	0.0080	3,507,194
12 Jul 2019	0.0080	0.0080	0.0080	0.0080	0.0080	1,000,000
11 Jul 2019	0.0090	0.0090	0.0080	0.0080	0.0080	1,333,629
10 Jul 2019	0.0090	0.0090	0.0080	0.0080	0.0080	2,424,800
09 Jul 2019	0.0080	0.0080	0.0080	0.0085	0.0085	230,000
08 Jul 2019	0.0090	0.0090	0.0080	0.0080	0.0080	1,807,777
05 Jul 2019	0.0080	0.0085	0.0080	0.0080	0.0080	3,745,536
04 Jul 2019	0.0080	0.0085	0.0080	0.0080	0.0080	1,675,821
03 Jul 2019	0.0090	0.0090	0.0080	0.0080	0.0080	230,494
02 Jul 2019	0.0080	0.0080	0.0080	0.0080	0.0080	862,015
01 Jul 2019	0.0080	0.0085	0.0080	0.0085	0.0085	1,916,710
28 Jun 2019	0.0090	0.0090	0.0080	0.0080	0.0080	3,865,290
27 Jun 2019	0.0080	0.0085	0.0080	0.0080	0.0080	10,482,906
26 Jun 2019	0.0080	0.0080	0.0080	0.0080	0.0080	662,274
25 Jun 2019	0.0090	0.0090	0.0080	0.0080	0.0080	4,888,576
24 Jun 2019	0.0100	0.0100	0.0080	0.0080	0.0080	16,157,011
21 Jun 2019	0.0100	0.0110	0.0100	0.0100	0.0100	8,641,817
20 Jun 2019	0.0110	0.0110	0.0100	0.0105	0.0105	230,000
19 Jun 2019	0.0100	0.0100	0.0100	0.0100	0.0100	120,000
18 Jun 2019	0.0110	0.0120	0.0100	0.0100	0.0100	9,861,382
17 Jun 2019	0.0110	0.0110	0.0100	0.0110	0.0110	3,382,448
14 Jun 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Jun 2019	0.0110	0.0110	0.0100	0.0100	0.0100	1,829,103
12 Jun 2019	0.0110	0.0120	0.0110	0.0120	0.0120	361,316
11 Jun 2019	0.0110	0.0110	0.0110	0.0110	0.0110	2,031,027
07 Jun 2019	-	-	-	-	-	-
06 Jun 2019	0.0120	0.0120	0.0110	0.0110	0.0110	2,168,586
05 Jun 2019	0.0120	0.0120	0.0110	0.0110	0.0110	1,406,466
04 Jun 2019	0.0110	0.0130	0.0110	0.0120	0.0120	10,742,406
03 Jun 2019	0.0110	0.0110	0.0100	0.0100	0.0100	468,242
31 May 2019	0.0110	0.0110	0.0100	0.0100	0.0100	3,689,057
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...