Australia markets closed

Sayona Mining Limited (SYA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0410-0.0055 (-11.83%)
At close: 03:59PM AEDT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.04800.04900.04000.04100.0410187,629,299
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
21 Nov 20230.07800.08000.07400.07900.079020,665,621
20 Nov 20230.07850.08000.07600.07650.076516,453,538
17 Nov 20230.07900.08200.07700.07800.078013,022,012
16 Nov 20230.08100.08300.07850.07850.078514,345,149
15 Nov 20230.08400.08500.08000.08150.081526,580,870
14 Nov 20230.07900.08200.07700.07900.079021,409,206
13 Nov 20230.08200.08200.07500.07850.078522,136,028
10 Nov 20230.08500.08500.07900.08050.080532,404,590
09 Nov 20230.08800.10000.08500.08700.087054,265,003
08 Nov 20230.08100.08700.07900.08650.086521,841,304
07 Nov 20230.08200.08400.07700.08000.080019,821,119
06 Nov 20230.08700.08800.08200.08400.084020,547,461
03 Nov 20230.08200.08800.08100.08600.086047,020,818
02 Nov 20230.07300.08200.07000.07800.078058,643,322
01 Nov 20230.07500.07500.06700.07150.071556,897,386
31 Oct 20230.08200.08300.07300.07400.074097,964,144
30 Oct 20230.08200.08400.07700.08050.080531,859,727
27 Oct 20230.08100.08300.08100.08200.082021,928,256
26 Oct 20230.08400.09000.08000.08100.081042,647,628
25 Oct 20230.08500.09000.08100.08600.086052,822,961
24 Oct 20230.08150.08600.07900.08200.082026,451,587
23 Oct 20230.08300.08800.08100.08150.081522,331,848
20 Oct 20230.08200.08600.07800.08200.082030,669,669
19 Oct 20230.08500.08800.08100.08400.084049,664,341
18 Oct 20230.08700.08900.08500.08600.0860-
17 Oct 20230.09100.09300.08550.08650.0865-
16 Oct 20230.09300.09300.08850.08900.089025,662,541
13 Oct 20230.09500.10500.09100.09150.091545,632,169
12 Oct 20230.09400.09900.08800.09600.096043,627,070
11 Oct 20230.09300.10500.09200.09200.092075,934,309
10 Oct 20230.08700.09300.08300.09100.091047,406,534
09 Oct 20230.08800.09400.08300.08500.085049,259,136
06 Oct 20230.09100.09400.08200.08900.089032,450,774
05 Oct 20230.09400.09700.08700.09000.090061,356,492
04 Oct 20230.09250.10500.09000.09350.093536,604,214
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...