SYA.AX - Sayona Mining Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20190.01000.01100.01000.01100.01102,126,390
05 Dec 20190.01100.01100.01100.01100.0110113,331
04 Dec 20190.01000.01100.01000.01100.01102,844,618
03 Dec 20190.01100.01100.01000.01000.01002,280,725
02 Dec 20190.01000.01000.01000.01000.01001,054,335
29 Nov 20190.01000.01000.01000.01000.0100591,983
28 Nov 20190.01000.01000.01000.01000.01003,433,292
27 Nov 20190.01100.01100.01000.01000.01005,527,185
26 Nov 20190.01000.01000.01000.01000.0100146,178
25 Nov 20190.01100.01100.01100.01100.01101,295,913
22 Nov 20190.01000.01000.01000.01000.01001,608,416
21 Nov 20190.00900.01000.00900.01000.0100358,000
20 Nov 20190.01000.01000.01000.01000.0100427,213
19 Nov 20190.01000.01000.00900.01000.01001,365,853
18 Nov 20190.01000.01000.00900.01000.0100375,505
15 Nov 20190.01000.01000.01000.01000.0100258,888
14 Nov 20190.01000.01050.01000.01050.01051,723,453
13 Nov 20190.01000.01000.01000.01000.01001,853,072
12 Nov 20190.01100.01100.01000.01000.01002,447,319
11 Nov 20190.01000.01100.01000.01100.01101,285,608
08 Nov 20190.01100.01100.01000.01000.0100994,303
07 Nov 20190.01000.01100.01000.01100.01104,623,064
06 Nov 20190.00900.00900.00900.00900.009070,223
05 Nov 20190.01000.01000.01000.01000.0100251,505
04 Nov 20190.00900.01000.00900.01000.01001,087,249
01 Nov 20190.01100.01100.00900.00950.00952,944,569
31 Oct 20190.01100.01100.01000.01050.0105723,571
30 Oct 20190.01000.01100.01000.01100.01102,070,000
29 Oct 20190.00900.00900.00900.00900.0090-
28 Oct 20190.00900.01000.00900.00900.0090540,949
25 Oct 20190.01000.01000.01000.01000.01001,731,996
24 Oct 20190.01000.01000.01000.01000.01002,912,113
23 Oct 20190.01000.01000.01000.01000.0100-
22 Oct 20190.01000.01000.01000.01000.0100444,150
21 Oct 20190.01000.01000.01000.01000.0100450,000
18 Oct 20190.00900.00900.00900.00900.0090199,320
17 Oct 20190.00900.00950.00900.00950.0095558,951
16 Oct 20190.00900.00900.00900.00900.009068,600
15 Oct 20190.00900.00900.00900.00900.00902,021,465
14 Oct 20190.00900.01000.00900.01000.0100708,999
11 Oct 20190.01000.01000.00900.01000.01003,857,727
10 Oct 20190.01000.01000.01000.01000.01001,248,386
09 Oct 20190.01000.01000.00800.00800.00801,061,363
08 Oct 20190.00900.00900.00900.00900.0090352,474
07 Oct 20190.00900.00900.00900.00900.0090495,633
04 Oct 20190.00900.01000.00900.00900.00903,240,563
03 Oct 20190.01000.01000.00900.00900.00903,985,485
02 Oct 20190.00900.00900.00900.00900.0090614,994
01 Oct 20190.00900.00900.00900.00900.0090449,650
30 Sep 20190.01000.01000.01000.01000.0100279,116
27 Sep 20190.01000.01100.01000.01000.01001,116,888
26 Sep 20190.00900.00900.00900.00900.0090209,375
25 Sep 20190.01000.01000.01000.01000.010055,000
24 Sep 20190.01000.01000.01000.01000.0100487,572
23 Sep 20190.01000.01100.01000.01000.01003,334,585
20 Sep 20190.01000.01000.01000.01000.0100413,551
19 Sep 20190.00900.01000.00900.01000.0100350,004
18 Sep 20190.00900.00900.00900.00900.0090-
17 Sep 20190.00900.00900.00900.00900.0090-
16 Sep 20190.00900.00900.00900.00900.0090375,646
13 Sep 20190.01000.01000.01000.01000.0100-
12 Sep 20190.01000.01000.01000.01000.0100133,035
11 Sep 20190.01000.01000.01000.01000.0100409,200
10 Sep 20190.01000.01000.01000.01000.01001,185,000
09 Sep 20190.01000.01100.01000.01000.01004,878,872
06 Sep 20190.00900.00900.00900.00900.00906,303,730
05 Sep 20190.00800.00800.00800.00800.0080400,000
04 Sep 20190.00900.00900.00800.00850.0085300,000
03 Sep 20190.00800.00900.00800.00900.00901,040,875
02 Sep 20190.00800.00850.00800.00850.00855,741,196
30 Aug 20190.00800.00850.00800.00800.00801,343,125
29 Aug 20190.00800.00900.00800.00850.00851,348,502
28 Aug 20190.00800.00850.00800.00850.0085515,000
27 Aug 20190.00800.00800.00800.00800.0080385,000
26 Aug 20190.00900.00900.00800.00800.00801,731,075
23 Aug 20190.00800.00900.00800.00900.00902,988,058
22 Aug 20190.00800.00800.00800.00800.008037,500
21 Aug 20190.00800.00800.00800.00800.0080110,000
20 Aug 20190.00900.00900.00900.00900.0090250,000
19 Aug 20190.00900.00900.00900.00900.0090250,000
16 Aug 20190.00900.00900.00900.00900.00901,370,000
15 Aug 20190.00900.00900.00800.00800.0080722,738
14 Aug 20190.01000.01000.00900.00900.0090832,000
13 Aug 20190.00900.00900.00900.00900.0090100,000
12 Aug 20190.01000.01000.00900.00900.00902,112,080
09 Aug 20190.00900.01000.00900.01000.01001,526,222
08 Aug 20190.00800.00950.00800.00900.009012,059,540
07 Aug 20190.00700.00750.00700.00750.0075196,588
06 Aug 20190.00700.00800.00700.00800.0080142,488
05 Aug 20190.00800.00800.00800.00800.0080-
02 Aug 20190.00800.00800.00800.00800.00801,250,000
01 Aug 20190.00700.00800.00700.00800.0080161,222
31 Jul 20190.00700.00800.00700.00800.00801,165,000
30 Jul 20190.00700.00800.00700.00700.0070299,091
29 Jul 20190.00800.00800.00700.00700.0070665,690
26 Jul 20190.00700.00800.00700.00800.0080669,981
25 Jul 20190.00800.00800.00700.00700.00706,491,140
24 Jul 20190.00700.00700.00700.00700.007026,500
23 Jul 20190.00700.00700.00700.00700.0070469,530
22 Jul 20190.00700.00700.00700.00700.00701,410,138
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...