Australia markets close in 1 hour 59 minutes

Sayona Mining Limited (SYA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0355+0.0005 (+1.43%)
As of 02:13PM AEST. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.03500.03550.03500.03550.03559,725,691
16 Apr 20240.03750.03800.03500.03500.035045,820,625
15 Apr 20240.03850.03900.03800.03800.038013,508,086
12 Apr 20240.03950.04000.03800.03850.038520,034,908
11 Apr 20240.03950.04000.03900.03900.03907,717,538
10 Apr 20240.03950.04100.03900.03950.039515,873,767
09 Apr 20240.04050.04050.03900.03900.039042,876,073
08 Apr 20240.04200.04200.04000.04000.040023,335,860
05 Apr 20240.04200.04200.04000.04050.040540,034,976
04 Apr 20240.03900.04300.03900.04150.041568,108,695
03 Apr 20240.03850.03900.03800.03850.03859,569,355
02 Apr 20240.03850.03900.03800.03800.038018,844,180
28 Mar 20240.03850.03950.03800.03850.038524,266,959
27 Mar 20240.03850.03900.03700.03800.038029,776,948
26 Mar 20240.03900.03900.03800.03800.038016,388,597
25 Mar 20240.03900.03950.03800.03800.038016,055,362
22 Mar 20240.03900.03900.03800.03800.038017,854,041
21 Mar 20240.03850.04000.03800.03900.039030,411,924
20 Mar 20240.03950.04000.03800.03800.038048,975,056
19 Mar 20240.04000.04050.03900.03900.039035,808,109
18 Mar 20240.04100.04200.03900.03900.039041,222,643
15 Mar 20240.04300.04300.04100.04100.041046,615,130
14 Mar 20240.04100.04400.04100.04350.043545,885,930
13 Mar 20240.04150.04200.04100.04200.042033,338,599
12 Mar 20240.04050.04200.04050.04100.041034,991,279
11 Mar 20240.04100.04150.04000.04050.040527,695,296
08 Mar 20240.04250.04250.04000.04100.041066,558,781
07 Mar 20240.04200.04250.04100.04150.041530,578,648
06 Mar 20240.04150.04200.04000.04100.041071,350,938
05 Mar 20240.04400.04400.04200.04250.042545,045,042
04 Mar 20240.04700.04800.04400.04500.045070,245,229
01 Mar 20240.04150.04600.04000.04500.045080,891,043
29 Feb 20240.04050.04200.03950.04100.041088,541,375
28 Feb 20240.04000.04300.04000.04000.040062,286,239
27 Feb 20240.04050.04100.03850.03900.039049,316,674
26 Feb 20240.04200.04200.03900.04000.040065,378,139
23 Feb 20240.04800.04900.04000.04150.0415187,629,299
22 Feb 20240.05200.05350.04600.04650.0465176,597,308
21 Feb 20240.05800.06500.05500.06400.064062,280,770
20 Feb 20240.06900.07200.05800.05900.0590192,759,337
19 Feb 20240.05700.06500.05700.06400.064088,326,432
16 Feb 20240.05200.05700.04800.05450.054580,209,848
15 Feb 20240.04700.05200.04500.05050.050577,887,455
14 Feb 20240.03800.04600.03800.04500.045092,974,218
13 Feb 20240.03900.04000.03800.03800.03809,296,140
12 Feb 20240.04000.04000.03800.03850.038519,182,403
09 Feb 20240.04050.04100.03900.03950.039514,471,788
08 Feb 20240.03900.04100.03900.04050.040524,380,101
07 Feb 20240.04000.04050.03900.03900.039034,124,706
06 Feb 20240.03900.04000.03800.03900.039014,825,921
05 Feb 20240.04000.04100.03800.03800.038024,943,773
02 Feb 20240.03850.04100.03850.04050.040523,625,221
01 Feb 20240.03900.03950.03700.03850.038526,380,690
31 Jan 20240.04200.04200.03700.03900.039050,375,783
30 Jan 20240.03900.04300.03850.04300.043030,585,823
29 Jan 20240.04000.04000.03700.03850.038550,133,992
25 Jan 20240.04300.04300.03900.04050.040543,530,459
24 Jan 20240.04100.04500.04100.04500.045028,514,372
23 Jan 20240.04200.04300.03900.04050.040534,546,689
22 Jan 20240.04500.04500.04100.04200.042040,654,834
19 Jan 20240.04550.04700.04400.04450.044533,734,216
18 Jan 2024------
17 Jan 20240.04900.04900.04500.04600.046075,179,602
16 Jan 20240.05150.05150.04850.04950.049556,055,534
15 Jan 20240.05500.05500.05100.05150.051539,103,728
12 Jan 20240.05500.05650.05350.05500.055024,767,284
11 Jan 20240.05600.05600.05300.05450.054523,905,992
10 Jan 20240.05500.05700.05500.05500.055017,635,262
09 Jan 20240.05800.06000.05500.05550.055530,006,335
08 Jan 20240.06100.06200.05600.05700.057029,373,982
05 Jan 20240.06500.06500.06050.06100.061029,292,813
04 Jan 20240.06700.06700.06400.06400.064015,404,594
03 Jan 20240.07000.07000.06500.06550.065514,488,415
02 Jan 20240.07000.07100.06900.07000.070019,694,517
29 Dec 20230.06700.07300.06700.07100.071016,278,629
28 Dec 20230.06600.06800.06600.06700.067013,658,172
27 Dec 20230.06500.06650.06300.06500.065020,340,131
22 Dec 20230.07000.07100.06400.06400.064055,508,644
21 Dec 20230.07300.07300.06900.06950.069540,951,191
20 Dec 20230.06600.07400.06500.07300.073050,813,445
19 Dec 20230.06400.06650.06200.06500.065024,630,928
18 Dec 20230.06600.06600.06300.06400.064022,671,618
15 Dec 20230.06100.06900.06100.06500.065055,410,167
14 Dec 2023------
13 Dec 20230.05700.05800.05400.05400.054029,112,292
12 Dec 20230.05700.05800.05500.05700.057021,943,577
11 Dec 20230.06300.06400.05700.05700.057050,501,816
08 Dec 20230.05500.06200.05500.06100.061062,603,945
07 Dec 20230.05600.06000.05300.05450.054557,865,863
06 Dec 20230.05200.05700.05150.05700.057035,917,145
05 Dec 20230.05400.05400.05100.05250.052557,651,398
04 Dec 20230.06300.06400.05600.05700.057090,822,140
01 Dec 20230.06400.06600.06100.06250.062533,472,060
30 Nov 20230.06500.06600.06100.06600.066042,296,896
29 Nov 20230.06800.06800.06450.06500.065024,235,657
28 Nov 20230.06900.07000.06600.06750.067542,985,737
27 Nov 20230.07200.07200.06900.06900.069037,959,377
24 Nov 20230.07350.07500.07200.07200.072017,336,434
23 Nov 20230.07550.07600.07100.07300.073015,777,430
22 Nov 20230.07800.08000.07500.07500.075019,413,541
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...