Australia markets closed

Sayona Mining Limited (SYA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0840-0.0035 (-4.00%)
At close: 04:00PM AEST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20230.08500.09300.08100.08400.084064,826,937
26 Sept 20230.09300.10500.08700.08750.087553,020,041
25 Sept 20230.09700.09800.09200.09200.092032,068,258
22 Sept 20230.09200.11000.08900.09550.095573,865,442
21 Sept 20230.10000.10500.08700.09400.094053,897,928
20 Sept 20230.10250.10250.10000.10250.102511,721,667
19 Sept 20230.10500.12000.10000.10250.102511,062,916
18 Sept 20230.10750.11000.10250.10500.105019,403,844
15 Sept 20230.10500.11000.10250.11000.110042,726,914
14 Sept 20230.10250.10250.08500.10000.100020,559,204
13 Sept 20230.10000.10250.09000.10250.102511,199,583
12 Sept 20230.10250.10500.09600.10000.100027,106,578
11 Sept 20230.10750.11000.10000.10250.102522,062,333
08 Sept 20230.10750.11500.10000.10750.107512,664,704
07 Sept 20230.10750.11500.10500.11000.110022,035,707
06 Sept 20230.11750.13000.10500.11000.1100-
05 Sept 20230.11750.12000.10500.11500.115010,147,038
04 Sept 20230.11750.12250.11000.11500.115018,081,856
01 Sept 20230.11000.12500.10000.11500.115024,169,920
31 Aug 20230.12250.14000.11000.11000.110020,273,712
30 Aug 20230.11750.13500.11000.12000.120030,744,865
29 Aug 20230.09200.12000.08600.11000.1100124,014,510
28 Aug 20230.12250.12500.08400.09100.0910226,363,725
25 Aug 20230.13000.14000.12000.12250.122522,046,333
24 Aug 20230.12750.13500.12750.13000.13008,887,024
23 Aug 20230.12250.13000.12000.12500.12507,863,244
22 Aug 20230.12500.13500.12000.12250.122511,179,170
21 Aug 20230.11750.12500.11250.12250.122518,360,795
18 Aug 20230.11750.12500.10000.11500.115022,699,943
17 Aug 20230.12500.13500.11000.11500.115049,860,040
16 Aug 20230.12750.13500.10000.12500.125039,829,870
15 Aug 20230.13250.14000.11000.13000.130017,135,985
14 Aug 20230.13750.16000.12750.13000.130027,688,241
11 Aug 20230.13750.14000.13500.13750.137510,094,671
10 Aug 20230.13250.14000.11500.13500.135021,806,223
09 Aug 20230.13250.13500.10000.12750.127533,417,881
08 Aug 20230.14750.14750.13000.13000.130058,532,927
07 Aug 20230.14750.14750.14500.14500.145012,001,246
04 Aug 20230.15250.15250.14500.14750.147510,650,265
03 Aug 20230.15000.16500.14500.15000.150020,282,949
02 Aug 2023------
01 Aug 2023------
31 July 2023------
28 July 20230.14750.15500.12000.14750.147543,676,724
27 July 2023------
26 July 20230.16250.18500.15000.15500.155041,753,010
25 July 2023------
24 July 20230.17000.17500.14500.15250.152548,336,338
21 July 20230.17500.18000.17000.17000.170014,662,491
20 July 20230.17500.17750.17500.17500.175014,026,968
19 July 20230.17750.17750.17500.17500.17505,562,261
18 July 2023------
17 July 20230.18500.20000.17000.17750.177524,722,573
14 July 20230.18750.19000.16500.18750.187510,954,954
13 July 2023------
12 July 2023------
11 July 2023------
10 July 20230.18000.18500.18000.18500.18506,356,364
07 July 20230.18000.18250.18000.18000.18005,697,662
06 July 2023------
05 July 2023------
04 July 2023------
03 July 2023------
30 June 20230.17500.17750.16000.17500.175010,547,828
29 June 20230.17250.18000.17000.17250.172512,796,243
28 June 20230.17500.18500.16000.17000.170015,683,849
27 June 20230.17500.18500.15500.18500.1850-
26 June 20230.17750.18500.17000.17250.1725-
23 June 20230.17750.18000.17500.17750.177510,355,000
22 June 20230.18250.18500.16500.18000.18009,177,028
21 June 20230.18250.18500.16500.18500.185019,590,920
20 June 20230.18250.18250.16000.18000.18007,175,240
19 June 20230.18000.19000.17500.18000.180013,750,384
16 June 20230.18500.19500.17000.18500.185039,566,976
15 June 20230.17750.17750.17500.17500.17507,970,540
14 June 20230.18000.19000.17500.17500.1750-
13 June 20230.18000.19500.17750.17750.177510,048,368
09 June 20230.18250.19000.17500.18000.180019,513,490
08 June 20230.18000.18000.17500.18000.180015,251,282
07 June 20230.18250.18250.17500.17750.177514,664,157
06 June 20230.18250.18250.18000.18000.18008,278,529
05 June 20230.18250.18500.18000.18250.18258,101,263
02 June 20230.18500.18500.18000.18250.182515,318,642
01 June 20230.18500.18500.18000.18000.180018,324,700
31 May 20230.18500.19000.18000.18000.180014,762,628
30 May 20230.19000.20000.16000.18500.1850109,343,486
29 May 2023------
26 May 2023------
25 May 20230.21000.22000.18500.21250.212524,666,424
24 May 20230.22000.22500.21000.21250.212517,152,374
23 May 20230.23000.24500.21000.22500.225018,002,297
22 May 20230.23000.23500.20500.23000.230018,806,763
19 May 20230.23000.25000.20500.23000.230017,228,933
18 May 2023------
17 May 20230.22250.23000.20000.21750.2175-
16 May 20230.23000.23500.22000.22500.225011,410,183
15 May 20230.21750.22750.19500.22250.222518,209,573
12 May 20230.21250.22500.19500.21500.215017,951,621
11 May 20230.20000.22000.19000.21250.212537,442,364
10 May 20230.19750.20000.19750.19750.19754,549,043
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...