Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sayona Mining Ltd Ord Shs (OP: DMNXF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0353 0.0387 0.0350 0.0370 4,773,597 -0.00(-5.13%)
May 27, 2021 0.0498 0.0640 0.0321 0.0390 17,486,580 -0.01(-17.20%)
May 26, 2021 0.0370 0.0480 0.0283 0.0471 10,171,933 +0.01(+12.41%)
May 25, 2021 0.0478 0.0699 0.0368 0.0419 25,330,244 -0.00(-4.77%)
May 24, 2021 0.0355 0.0470 0.0318 0.0440 24,198,084 +0.01(+33.33%)
May 21, 2021 0.0290 0.0350 0.0255 0.0330 14,708,609 +0.01(+26.92%)
May 20, 2021 0.0243 0.0270 0.0240 0.0260 4,239,896 +0.00(+0.00%)
May 19, 2021 0.0260 0.0280 0.0250 0.0260 1,563,528 +0.00(+0.00%)
May 18, 2021 0.0270 0.0270 0.0245 0.0260 1,402,087 +0.00(+3.59%)
May 17, 2021 0.0255 0.0279 0.0240 0.0251 7,025,780 -0.00(-9.06%)
May 14, 2021 0.0256 0.0285 0.0250 0.0276 4,769,733 +0.00(+6.15%)
May 13, 2021 0.0256 0.0269 0.0240 0.0260 1,572,438 -0.00(-2.99%)
May 12, 2021 0.0290 0.0290 0.0268 0.0268 525,700 -0.00(-0.74%)
May 11, 2021 0.0278 0.0300 0.0266 0.0270 3,526,674 -0.00(-9.40%)
May 10, 2021 0.0289 0.0309 0.0283 0.0298 3,447,017 +0.00(+2.76%)
May 07, 2021 0.0299 0.0300 0.0280 0.0290 2,095,015 -0.00(-3.01%)
May 06, 2021 0.0273 0.0300 0.0273 0.0299 3,888,051 +0.00(+10.74%)
May 05, 2021 0.0287 0.0287 0.0270 0.0270 3,429,129 -0.00(-6.57%)
May 04, 2021 0.0283 0.0293 0.0270 0.0289 8,553,867 -0.00(-3.34%)
May 03, 2021 0.0300 0.0311 0.0280 0.0299 11,494,756 -0.00(-8.00%)
Apr 30, 2021 0.0337 0.0337 0.0296 0.0325 10,144,900 +0.00(+0.31%)
Apr 29, 2021 0.0300 0.0325 0.0300 0.0324 7,348,658 +0.00(+13.29%)
Apr 28, 2021 0.0292 0.0299 0.0280 0.0286 4,964,428 -0.00(-4.67%)
Apr 27, 2021 0.0322 0.0322 0.0285 0.0300 5,717,236 -0.00(-2.91%)
Apr 26, 2021 0.0320 0.0330 0.0275 0.0309 8,303,900 -0.00(-3.44%)
Apr 23, 2021 0.0320 0.0340 0.0315 0.0320 2,326,300 -0.00(-0.31%)
Apr 22, 2021 0.0340 0.0340 0.0305 0.0321 1,494,682 -0.00(-5.59%)
Apr 21, 2021 0.0320 0.0340 0.0300 0.0340 3,481,184 +0.00(+6.25%)
Apr 20, 2021 0.0320 0.0328 0.0300 0.0320 3,335,200 +0.00(+0.00%)
Apr 19, 2021 0.0330 0.0340 0.0310 0.0320 1,330,303 +0.00(+0.00%)
Apr 16, 2021 0.0330 0.0340 0.0310 0.0320 4,315,800 -0.00(-5.04%)
Apr 15, 2021 0.0312 0.0360 0.0312 0.0337 2,229,665 +0.00(+4.98%)
Apr 14, 2021 0.0320 0.0360 0.0316 0.0321 4,112,766 -0.00(-0.31%)
Apr 13, 2021 0.0330 0.0350 0.0314 0.0322 3,188,462 -0.00(-4.73%)
Apr 12, 2021 0.0320 0.0360 0.0300 0.0338 3,758,430 +0.00(+5.62%)
Apr 09, 2021 0.0280 0.0320 0.0280 0.0320 3,413,800 +0.00(+9.22%)
Apr 08, 2021 0.0320 0.0320 0.0290 0.0293 3,354,439 -0.00(-0.68%)
Apr 07, 2021 0.0310 0.0320 0.0291 0.0295 1,836,026 +0.00(+1.72%)
Apr 06, 2021 0.0300 0.0310 0.0290 0.0290 968,744 -0.00(-0.34%)
Apr 05, 2021 0.0294 0.0319 0.0290 0.0291 2,423,239 +0.00(+0.34%)
Apr 01, 2021 0.0300 0.0300 0.0260 0.0290 1,894,400 -0.00(-3.33%)
Mar 31, 2021 0.0281 0.0320 0.0270 0.0300 4,094,060 +0.00(+2.74%)
Mar 30, 2021 0.0260 0.0300 0.0260 0.0292 2,660,540 -0.00(-1.02%)
Mar 29, 2021 0.0349 0.0349 0.0281 0.0295 5,356,159 -0.00(-3.59%)
Mar 26, 2021 0.0295 0.0340 0.0295 0.0306 5,728,600 +0.00(+5.52%)
Mar 25, 2021 0.0323 0.0345 0.0280 0.0290 10,139,515 -0.00(-12.12%)
Mar 24, 2021 0.0337 0.0340 0.0310 0.0330 5,080,798 -0.00(-2.94%)
Mar 23, 2021 0.0360 0.0360 0.0309 0.0340 9,401,664 +0.00(+3.03%)
Mar 22, 2021 0.0363 0.0380 0.0330 0.0330 5,576,634 -0.00(-7.56%)
Mar 19, 2021 0.0336 0.0369 0.0325 0.0357 9,870,500 +0.00(+9.51%)
Mar 18, 2021 0.0322 0.0342 0.0300 0.0326 8,108,464 +0.01(+25.38%)
Mar 17, 2021 0.0279 0.0280 0.0255 0.0260 4,207,146 -0.00(-6.47%)
Mar 16, 2021 0.0279 0.0279 0.0251 0.0278 2,573,272 +0.00(+5.30%)
Mar 15, 2021 0.0279 0.0280 0.0250 0.0264 4,729,142 -0.00(-0.75%)
Mar 12, 2021 0.0255 0.0278 0.0245 0.0266 1,646,000 +0.00(+8.57%)
Mar 11, 2021 0.0230 0.0257 0.0220 0.0245 3,548,256 +0.00(+16.67%)
Mar 10, 2021 0.0210 0.0230 0.0205 0.0210 2,025,431 -0.00(-10.64%)
Mar 09, 2021 0.0233 0.0240 0.0210 0.0235 3,188,769 +0.00(+6.82%)
Mar 08, 2021 0.0230 0.0239 0.0201 0.0220 3,619,308 -0.00(-3.93%)
Mar 05, 2021 0.0249 0.0249 0.0200 0.0229 4,884,400 -0.00(-5.76%)
Mar 04, 2021 0.0240 0.0250 0.0220 0.0243 2,565,222 +0.00(+4.74%)
Mar 03, 2021 0.0255 0.0255 0.0230 0.0232 2,808,543 -0.00(-6.07%)
Mar 02, 2021 0.0270 0.0270 0.0240 0.0247 2,058,858 +0.00(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.