Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Sayona Mining Limited (SYA)
Sayona Mining Limited (SYA) Historical

SYA Sayona Mining Limited

0.033

-0.0015 (-4.35%)

Apr 26 2024 - Closed

Delayed by 20 minutes

SYA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.0345	-0.0005	-1.43%	0.034	0.035	0.034	11,300,906
Apr 23 2024	0.035	0.0005	1.45%	0.034	0.035	0.034	17,308,365
Apr 22 2024	0.0345	0.0015	4.55%	0.034	0.035	0.033	25,953,679
Apr 19 2024	0.033	-0.001	-2.94%	0.033	0.035	0.032	55,100,315
Apr 18 2024	0.034	-0.001	-2.86%	0.034	0.035	0.032	107,543,382
Apr 17 2024	0.035	0.00	0.00%	0.035	0.036	0.035	43,669,118
Apr 16 2024	0.035	-0.003	-7.89%	0.038	0.038	0.035	97,918,371
Apr 15 2024	0.038	0.00	0.00%	0.038	0.039	0.038	61,767,152
Apr 12 2024	0.038	-0.001	-2.56%	0.04	0.04	0.038	34,167,144
Apr 11 2024	0.039	-0.0005	-1.27%	0.04	0.04	0.039	36,692,078
Apr 10 2024	0.0395	0.0005	1.28%	0.039	0.041	0.039	49,544,072
Apr 09 2024	0.039	-0.001	-2.50%	0.04	0.041	0.0385	71,216,537
Apr 08 2024	0.04	-0.0005	-1.23%	0.041	0.042	0.04	37,475,764
Apr 05 2024	0.0405	-0.0005	-1.22%	0.042	0.042	0.04	121,851,501
Apr 04 2024	0.041	0.0025	6.49%	0.039	0.043	0.038	186,600,070
Apr 03 2024	0.0385	0.0005	1.32%	0.039	0.039	0.038	17,502,018
Apr 02 2024	0.038	0.00	0.00%	0.039	0.039	0.038	32,846,026
Mar 28 2024	0.038	0.0005	1.33%	0.039	0.039	0.038	40,967,107
Mar 27 2024	0.0375	-0.0005	-1.32%	0.039	0.039	0.037	102,587,155
Mar 26 2024	0.038	-0.001	-2.56%	0.039	0.039	0.038	58,074,366
Mar 25 2024	0.039	0.001	2.63%	0.039	0.0395	0.038	36,547,811
Mar 22 2024	0.038	0.00	0.00%	0.039	0.039	0.038	26,949,078
Mar 21 2024	0.038	-0.0005	-1.30%	0.039	0.04	0.038	54,323,714
Mar 20 2024	0.0385	-0.0005	-1.28%	0.039	0.04	0.038	115,480,514
Mar 19 2024	0.039	0.00	0.00%	0.04	0.0405	0.039	64,408,782
Mar 18 2024	0.039	-0.003	-7.14%	0.041	0.042	0.039	101,579,654
Mar 15 2024	0.042	-0.002	-4.55%	0.043	0.044	0.041	353,318,820
Mar 14 2024	0.044	0.0025	6.02%	0.041	0.044	0.041	80,341,625
Mar 13 2024	0.0415	0.0005	1.22%	0.041	0.042	0.041	52,612,710
Mar 12 2024	0.041	0.001	2.50%	0.041	0.042	0.04	54,248,092
Mar 11 2024	0.04	-0.0015	-3.61%	0.041	0.042	0.04	42,103,742
Mar 08 2024	0.0415	0.0005	1.22%	0.043	0.043	0.04	96,173,508
Mar 07 2024	0.041	0.00	0.00%	0.042	0.043	0.041	74,516,618
Mar 06 2024	0.041	-0.0015	-3.53%	0.041	0.042	0.04	120,156,205
Mar 05 2024	0.0425	-0.0025	-5.56%	0.044	0.044	0.042	92,890,641
Mar 04 2024	0.045	-0.001	-2.17%	0.047	0.048	0.044	177,800,878
Mar 01 2024	0.046	0.005	12.20%	0.041	0.046	0.04	181,017,517
Feb 29 2024	0.041	0.00	0.00%	0.04	0.042	0.039	427,775,352
Feb 28 2024	0.041	0.0015	3.80%	0.04	0.043	0.04	153,730,739
Feb 27 2024	0.0395	-0.001	-2.47%	0.04	0.041	0.038	93,320,887
Feb 26 2024	0.0405	-0.0015	-3.57%	0.041	0.042	0.039	171,692,648
Feb 23 2024	0.042	-0.0045	-9.68%	0.047	0.049	0.04	292,112,023
Feb 22 2024	0.0465	-0.018	-27.91%	0.053	0.062	0.046	367,922,628
Feb 21 2024	0.0645	0.005	8.40%	0.058	0.065	0.055	137,868,060
Feb 20 2024	0.0595	-0.0045	-7.03%	0.071	0.072	0.058	212,423,020
Feb 19 2024	0.064	0.009	16.36%	0.058	0.065	0.057	147,975,039
Feb 16 2024	0.055	0.004	7.84%	0.052	0.057	0.048	163,240,964
Feb 15 2024	0.051	0.007	15.91%	0.047	0.052	0.044	152,396,818
Feb 14 2024	0.044	0.006	15.79%	0.038	0.047	0.038	214,467,160
Feb 13 2024	0.038	-0.0005	-1.30%	0.04	0.04	0.038	24,453,568
Feb 12 2024	0.0385	-0.0005	-1.28%	0.04	0.04	0.038	42,855,076
Feb 09 2024	0.039	-0.0015	-3.70%	0.04	0.041	0.039	32,340,238
Feb 08 2024	0.0405	0.001	2.53%	0.04	0.041	0.039	52,572,100
Feb 07 2024	0.0395	-0.0005	-1.25%	0.04	0.041	0.039	86,171,099
Feb 06 2024	0.04	0.0015	3.90%	0.038	0.04	0.038	24,244,731
Feb 05 2024	0.0385	-0.0015	-3.75%	0.04	0.041	0.038	41,190,599
Feb 02 2024	0.04	0.002	5.26%	0.039	0.041	0.038	43,553,898
Feb 01 2024	0.038	-0.001	-2.56%	0.038	0.04	0.037	57,812,747
Jan 31 2024	0.039	-0.004	-9.30%	0.041	0.042	0.037	92,896,142
Jan 30 2024	0.043	0.0045	11.69%	0.04	0.043	0.038	79,318,906
Jan 29 2024	0.0385	-0.0025	-6.10%	0.04	0.0405	0.037	103,211,924

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions