Australia markets closed

Sayona Mining Limited (SYA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03900.0000 (0.00%)
At close: 04:11PM AEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.04000.04000.03800.03900.039034,167,144
11 Apr 20240.04000.04000.03900.03900.039036,692,078
10 Apr 20240.03900.04100.03900.04000.040049,544,072
09 Apr 20240.04000.04100.03850.03900.039071,216,537
08 Apr 20240.04100.04200.04000.04100.041037,475,764
05 Apr 20240.04200.04200.04000.04100.0410121,851,501
04 Apr 20240.03900.04300.03800.04200.0420186,600,070
03 Apr 20240.03900.03900.03800.03800.038017,502,018
02 Apr 20240.03900.03900.03800.03800.038032,846,026
28 Mar 20240.03900.03900.03800.03900.039040,967,107
27 Mar 20240.03900.03900.03700.03900.0390102,587,155
26 Mar 20240.03900.03900.03800.03900.039058,074,366
25 Mar 20240.03900.03950.03800.03900.039036,547,811
22 Mar 20240.03900.03900.03800.03800.038026,949,078
21 Mar 20240.03900.04000.03800.03800.038054,323,714
20 Mar 20240.03900.04000.03800.03800.0380115,480,514
19 Mar 20240.04000.04050.03900.04000.040064,408,782
18 Mar 20240.04100.04200.03900.03900.0390101,579,654
15 Mar 20240.04300.04400.04000.04000.0400581,926,145
14 Mar 20240.04100.04400.04100.04300.043080,680,805
13 Mar 20240.04100.04200.04100.04100.041052,612,710
12 Mar 20240.04100.04200.04000.04200.042054,248,092
11 Mar 20240.04100.04200.04000.04000.040042,103,742
08 Mar 20240.04300.04300.04000.04100.041096,417,653
07 Mar 20240.04200.04300.04100.04200.042074,544,212
06 Mar 20240.04100.04200.04000.04100.0410120,156,205
05 Mar 20240.04400.04400.04200.04200.042093,803,111
04 Mar 20240.04700.04800.04400.04500.0450177,800,878
01 Mar 20240.04100.04600.04000.04500.0450181,017,517
29 Feb 20240.04000.04200.03950.04000.0400513,188,199
28 Feb 20240.04000.04300.04000.04000.0400153,730,739
27 Feb 20240.04000.04100.03800.03900.039093,320,887
26 Feb 20240.04100.04200.03900.04000.0400171,692,648
23 Feb 20240.04700.04900.04000.04200.0420292,262,503
22 Feb 20240.05300.05350.04600.04600.0460367,922,628
21 Feb 20240.05800.06500.05500.06400.0640216,471,654
20 Feb 20240.07100.07200.05800.05900.0590212,423,020
19 Feb 20240.05800.06500.05700.06400.0640147,975,039
16 Feb 20240.05200.05700.04800.05500.0550163,240,964
15 Feb 20240.04700.05200.04400.05100.0510152,639,398
14 Feb 20240.03800.04700.03800.04500.0450214,487,860
13 Feb 20240.04000.04000.03800.03800.038024,494,566
12 Feb 20240.04000.04000.03800.03900.039042,989,506
09 Feb 20240.04000.04100.03900.03900.039038,892,792
08 Feb 20240.04000.04100.03900.04000.040052,572,100
07 Feb 20240.04000.04100.03900.03900.039086,171,099
06 Feb 20240.03800.04000.03800.04000.040027,189,731
05 Feb 20240.04000.04100.03800.03900.039041,190,599
02 Feb 20240.03900.04100.03800.04000.040043,553,898
01 Feb 20240.03800.04000.03700.03800.038059,558,806
31 Jan 20240.04100.04200.03700.04000.040092,913,376
30 Jan 20240.04000.04300.03800.04200.042079,318,906
29 Jan 20240.04000.04050.03700.03900.0390103,211,924
25 Jan 20240.04200.04200.03900.04000.040069,244,237
24 Jan 20240.04300.04500.04200.04400.044065,717,076
23 Jan 20240.04200.04300.03900.04000.040072,376,364
22 Jan 20240.04500.04500.04100.04200.042070,841,631
19 Jan 20240.04500.04700.04400.04500.045065,227,047
18 Jan 20240.04600.04700.04300.04400.044076,745,261
17 Jan 20240.04900.04900.04500.04700.047094,775,341
16 Jan 20240.05100.05150.04800.04900.049085,675,431
15 Jan 20240.05600.05600.05300.05350.053514,926,341
12 Jan 20240.05500.05650.05300.05500.055047,026,585
11 Jan 20240.05500.05600.05300.05500.055054,969,285
10 Jan 20240.05500.05700.05500.05500.055030,382,453
09 Jan 20240.05800.06000.05500.05600.056052,834,026
08 Jan 20240.06100.06100.05600.05700.057059,612,311
05 Jan 20240.06400.06600.06000.06100.061061,274,908
04 Jan 20240.06600.06700.06400.06400.064039,719,051
03 Jan 20240.06900.07000.06500.06600.066062,500,880
02 Jan 20240.07000.07100.06900.07000.070027,382,396
29 Dec 20230.06700.07300.06650.07100.071043,933,042
28 Dec 20230.06600.06800.06550.06800.068033,035,568
27 Dec 20230.06500.06650.06300.06500.065043,668,826
22 Dec 20230.07100.07150.06400.06400.0640123,753,193
21 Dec 20230.07100.07300.06900.07000.0700101,754,172
20 Dec 20230.06600.07400.06500.07300.0730114,137,424
19 Dec 20230.06400.06650.06200.06500.065053,286,616
18 Dec 20230.06600.06600.06300.06500.065063,437,527
15 Dec 20230.06200.06900.06100.06500.0650152,996,256
14 Dec 20230.05800.06100.05800.06000.060095,796,107
13 Dec 20230.05700.05900.05400.05500.055057,848,848
12 Dec 20230.05700.05800.05500.05700.057043,340,640
11 Dec 20230.06300.06400.05600.05700.0570101,247,420
08 Dec 20230.05600.06200.05500.06100.0610119,670,087
07 Dec 20230.05600.06050.05300.05400.0540110,308,977
06 Dec 20230.05200.05700.05150.05600.056095,381,056
05 Dec 20230.05400.05400.05100.05300.0530101,001,798
04 Dec 20230.06300.06400.05550.05600.0560144,811,873
01 Dec 20230.06500.06550.06100.06200.062054,017,628
30 Nov 20230.06500.06700.06100.06600.0660102,745,318
29 Nov 20230.06800.06800.06450.06500.065056,359,270
28 Nov 20230.06800.07000.06600.06700.067085,463,749
27 Nov 20230.07200.07200.06900.06900.069065,854,673
24 Nov 20230.07300.07500.07200.07200.072034,412,445
23 Nov 20230.07500.07600.07300.07300.073029,542,987
22 Nov 20230.07900.08000.07500.07500.075038,011,323
21 Nov 20230.07800.08000.07700.07700.077036,658,300
20 Nov 20230.07900.07900.07600.07700.077026,079,419
17 Nov 20230.07800.07900.07700.07900.079022,325,722
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...