SYA.AX - Sayona Mining Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
19 Jul 20190.00700.00700.00700.00700.00702,282,955
18 Jul 20190.00800.00800.00600.00700.00702,819,428
17 Jul 20190.00700.00700.00700.00700.00704,064,707
16 Jul 20190.00700.00700.00700.00700.00708,322,184
15 Jul 20190.00800.00800.00800.00800.00803,507,194
12 Jul 20190.00800.00800.00800.00800.00801,000,000
11 Jul 20190.00900.00900.00800.00800.00801,333,629
10 Jul 20190.00900.00900.00800.00800.00802,424,800
09 Jul 20190.00800.00800.00800.00850.0085230,000
08 Jul 20190.00900.00900.00800.00800.00801,807,777
05 Jul 20190.00800.00850.00800.00800.00803,745,536
04 Jul 20190.00800.00850.00800.00800.00801,675,821
03 Jul 20190.00900.00900.00800.00800.0080230,494
02 Jul 20190.00800.00800.00800.00800.0080862,015
01 Jul 20190.00800.00850.00800.00850.00851,916,710
28 Jun 20190.00900.00900.00800.00800.00803,865,290
27 Jun 20190.00800.00850.00800.00800.008010,482,906
26 Jun 20190.00800.00800.00800.00800.0080662,274
25 Jun 20190.00900.00900.00800.00800.00804,888,576
24 Jun 20190.01000.01000.00800.00800.008016,157,011
21 Jun 20190.01000.01100.01000.01000.01008,641,817
20 Jun 20190.01100.01100.01000.01050.0105230,000
19 Jun 20190.01000.01000.01000.01000.0100120,000
18 Jun 20190.01100.01200.01000.01000.01009,861,382
17 Jun 20190.01100.01100.01000.01100.01103,382,448
14 Jun 20190.01000.01000.01000.01000.0100-
13 Jun 20190.01100.01100.01000.01000.01001,829,103
12 Jun 20190.01100.01200.01100.01200.0120361,316
11 Jun 20190.01100.01100.01100.01100.01102,031,027
07 Jun 2019------
06 Jun 20190.01200.01200.01100.01100.01102,168,586
05 Jun 20190.01200.01200.01100.01100.01101,406,466
04 Jun 20190.01100.01300.01100.01200.012010,742,406
03 Jun 20190.01100.01100.01000.01000.0100468,242
31 May 20190.01100.01100.01000.01000.01003,689,057
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...