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
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
30 May 2019	0.0100	0.0110	0.0100	0.0100	0.0100	1,354,037
29 May 2019	0.0100	0.0110	0.0100	0.0100	0.0100	2,036,090
28 May 2019	0.0100	0.0100	0.0100	0.0100	0.0100	4,485,561
27 May 2019	0.0100	0.0120	0.0100	0.0100	0.0100	8,821,192
24 May 2019	0.0120	0.0120	0.0100	0.0100	0.0100	2,261,087
23 May 2019	0.0110	0.0110	0.0100	0.0110	0.0110	6,915,436
22 May 2019	0.0120	0.0120	0.0110	0.0110	0.0110	6,115,965
21 May 2019	0.0110	0.0110	0.0100	0.0110	0.0110	7,676,548
20 May 2019	0.0120	0.0130	0.0110	0.0110	0.0110	2,708,680
17 May 2019	0.0140	0.0140	0.0110	0.0120	0.0120	3,956,375
16 May 2019	0.0140	0.0140	0.0140	0.0140	0.0140	285,000
15 May 2019	0.0130	0.0130	0.0130	0.0130	0.0130	3,087,327
14 May 2019	0.0140	0.0140	0.0130	0.0130	0.0130	2,602,277
13 May 2019	0.0150	0.0150	0.0140	0.0140	0.0140	1,779,566
10 May 2019	0.0140	0.0150	0.0140	0.0140	0.0140	798,587
09 May 2019	0.0140	0.0140	0.0130	0.0140	0.0140	865,447
08 May 2019	0.0140	0.0140	0.0140	0.0140	0.0140	2,271,844
07 May 2019	0.0160	0.0160	0.0140	0.0140	0.0140	1,250,889
06 May 2019	0.0160	0.0160	0.0140	0.0150	0.0150	796,740
03 May 2019	0.0140	0.0160	0.0140	0.0150	0.0150	2,239,643
02 May 2019	0.0140	0.0140	0.0130	0.0140	0.0140	2,536,646
01 May 2019	0.0130	0.0140	0.0130	0.0140	0.0140	2,425,971
30 Apr. 2019	0.0140	0.0140	0.0140	0.0140	0.0140	3,370,003
29 Apr. 2019	0.0150	0.0150	0.0140	0.0150	0.0150	791,595
26 Apr. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	1,008,183
24 Apr. 2019	0.0160	0.0160	0.0140	0.0150	0.0150	3,530,969
23 Apr. 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
18 Apr. 2019	0.0170	0.0170	0.0160	0.0160	0.0160	2,523,127
17 Apr. 2019	0.0180	0.0180	0.0170	0.0170	0.0170	368,388
16 Apr. 2019	0.0180	0.0180	0.0170	0.0180	0.0180	1,000,522
15 Apr. 2019	0.0180	0.0190	0.0170	0.0180	0.0180	4,631,796
12 Apr. 2019	0.0180	0.0180	0.0170	0.0170	0.0170	441,831
11 Apr. 2019	0.0180	0.0180	0.0170	0.0170	0.0170	766,528
10 Apr. 2019	0.0170	0.0170	0.0170	0.0170	0.0170	73,621
09 Apr. 2019	0.0180	0.0180	0.0170	0.0180	0.0180	1,938,856
08 Apr. 2019	0.0180	0.0180	0.0170	0.0170	0.0170	766,886
05 Apr. 2019	0.0180	0.0190	0.0180	0.0190	0.0190	1,182,588
04 Apr. 2019	0.0170	0.0190	0.0170	0.0180	0.0180	1,003,729
03 Apr. 2019	0.0170	0.0170	0.0170	0.0170	0.0170	256,511
02 Apr. 2019	0.0190	0.0190	0.0170	0.0170	0.0170	980,766
01 Apr. 2019	0.0170	0.0170	0.0160	0.0160	0.0160	660,405
29 Mar. 2019	0.0180	0.0180	0.0170	0.0180	0.0180	1,208,663
28 Mar. 2019	0.0160	0.0180	0.0150	0.0180	0.0180	3,764,277
27 Mar. 2019	0.0150	0.0170	0.0150	0.0150	0.0150	1,082,603
26 Mar. 2019	0.0160	0.0170	0.0160	0.0160	0.0160	1,097,579
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...