Australia markets close in 1 hour 45 minutes

Sayona Mining Limited (SYAXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0217+0.0007 (+3.24%)
At close: 03:46PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.02500.02500.02090.02170.0217181,315
22 Apr 20240.02220.02230.02100.02100.02102,449,700
19 Apr 20240.02110.02190.02070.02090.02095,726,255
18 Apr 20240.02520.02520.02110.02110.0211833,465
17 Apr 20240.02470.02500.02200.02350.0235596,035
16 Apr 20240.02540.02540.02200.02400.02401,962,966
15 Apr 20240.02510.02640.02350.02450.02452,834,500
12 Apr 20240.02600.02920.02460.02500.0250863,924
11 Apr 20240.02600.02790.02500.02500.02501,887,241
10 Apr 20240.03060.03060.02530.02550.0255350,995
09 Apr 20240.02700.02740.02630.02680.02682,353,208
08 Apr 20240.02900.02900.02530.02720.02721,032,163
05 Apr 20240.02770.02850.02720.02820.0282448,652
04 Apr 20240.02650.02790.02590.02650.0265618,760
03 Apr 20240.02650.02650.02560.02560.0256193,620
02 Apr 20240.02660.02790.02530.02530.0253406,991
01 Apr 20240.02600.02980.02600.02700.02701,626,600
28 Mar 20240.02650.02790.02530.02580.02583,574,747
27 Mar 20240.02700.02700.02550.02600.02601,796,118
26 Mar 20240.02520.03000.02520.02650.0265249,600
25 Mar 20240.02520.02700.02520.02600.02602,974,848
22 Mar 20240.03000.03000.02520.02520.0252491,552
21 Mar 20240.02510.02810.02510.02650.0265375,100
20 Mar 20240.03000.03000.02510.02650.0265601,452
19 Mar 20240.03000.03000.02510.02990.02991,571,452
18 Mar 20240.03000.03000.02600.02940.02942,257,927
15 Mar 20240.02900.02900.02850.02900.029067,300
14 Mar 20240.02810.03000.02730.02730.0273812,300
13 Mar 20240.02850.03000.02550.02800.0280662,581
12 Mar 20240.02520.03000.02520.03000.0300422,500
11 Mar 20240.02700.02750.02600.02600.0260482,985
08 Mar 20240.02510.03000.02510.02750.0275184,500
07 Mar 20240.03000.03000.02710.02800.0280342,630
06 Mar 20240.02750.03000.02750.02900.0290777,484
05 Mar 20240.02850.03000.02700.02700.0270902,349
04 Mar 20240.03200.03200.02510.02900.0290956,412
01 Mar 20240.03000.03200.02690.02900.02902,626,157
29 Feb 20240.03080.03080.02550.02600.02602,134,298
28 Feb 20240.02700.02850.02700.02700.02701,484,169
27 Feb 20240.02450.02700.02450.02650.0265793,048
26 Feb 20240.02990.03220.02650.02660.0266460,935
23 Feb 20240.02500.03000.02500.02990.02993,929,267
22 Feb 20240.03500.03500.02570.03210.0321779,147
21 Feb 20240.05000.05000.03500.04000.04001,251,432
20 Feb 20240.04450.04720.03600.04090.04091,602,252
16 Feb 20240.04040.04040.03230.03900.0390947,132
15 Feb 20240.02900.03330.02900.03250.0325924,240
14 Feb 20240.02880.02900.02620.02760.02761,021,440
13 Feb 20240.02580.02800.02500.02500.02501,057,944
12 Feb 20240.02580.03000.02580.02600.02601,163,392
09 Feb 20240.03000.03000.02020.02700.0270507,006
08 Feb 20240.02510.03190.02510.03000.0300719,208
07 Feb 20240.02670.03000.02500.02550.0255302,897
06 Feb 20240.02500.02950.02500.02640.0264192,783
05 Feb 20240.02680.02680.02530.02590.02591,121,328
02 Feb 20240.02570.03000.02550.02550.02551,447,483
01 Feb 20240.03000.03000.02510.02560.02561,215,242
31 Jan 20240.03000.03000.02510.02800.0280552,741
30 Jan 20240.02620.03000.02610.02800.02801,147,295
29 Jan 20240.02690.02690.02510.02580.02581,505,599
26 Jan 20240.03880.03880.02600.02700.0270846,206
25 Jan 20240.02900.03000.02470.02850.02851,089,250
24 Jan 20240.03000.03250.02900.03000.03001,358,107
23 Jan 20240.03000.03000.02750.02900.0290735,239
22 Jan 20240.03110.03110.02750.03000.03001,260,763
19 Jan 20240.03000.03340.02860.03010.03011,948,586
18 Jan 20240.03060.03400.03000.03100.03101,849,752
17 Jan 20240.03690.03690.03000.03060.0306768,800
16 Jan 20240.03510.03650.03250.03470.03471,579,007
12 Jan 20240.03880.04000.03670.03700.0370435,300
11 Jan 20240.04000.04000.03600.03820.0382499,040
10 Jan 20240.03900.04000.03650.03700.0370303,992
09 Jan 20240.04000.04000.03650.03780.03781,511,389
08 Jan 20240.04660.04660.03600.03760.03762,666,705
05 Jan 20240.04000.04900.04000.04050.0405995,844
04 Jan 20240.04300.04500.04300.04400.0440157,200
03 Jan 20240.04800.04900.04300.04660.0466946,294
02 Jan 20240.04900.04900.04660.04660.0466559,038
29 Dec 20230.04620.05000.04620.04940.0494590,000
28 Dec 20230.04050.04990.04050.04610.0461538,254
27 Dec 20230.04450.04700.04300.04650.0465341,442
26 Dec 20230.04000.04300.04000.04300.0430333,750
22 Dec 20230.04800.04800.04330.04500.0450653,892
21 Dec 20230.04710.04810.04500.04500.04501,049,935
20 Dec 20230.04000.05050.04000.04750.04751,667,010
19 Dec 20230.04000.04500.04000.04350.0435512,876
18 Dec 20230.04000.04400.04000.04100.041092,815
15 Dec 20230.04100.04500.04000.04370.0437669,063
14 Dec 20230.04000.04100.04000.04100.0410439,936
13 Dec 20230.03990.03990.03750.03750.03751,001,050
12 Dec 20230.03500.03990.03500.03990.0399513,699
11 Dec 20230.03900.03900.03600.03690.0369287,096
08 Dec 20230.03800.04100.03800.04100.04101,066,150
07 Dec 20230.03280.03800.03280.03800.03801,218,066
06 Dec 20230.03000.03800.03000.03730.037313,617,074
05 Dec 20230.03000.03800.03000.03450.03451,436,681
04 Dec 20230.04000.04000.03530.03690.03692,831,439
01 Dec 20230.04000.04270.04000.04140.0414860,614
30 Nov 20230.05000.05000.04000.04280.0428896,511
29 Nov 20230.04000.04500.04000.04280.04282,669,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...