Business Insurance

Login  |  Register Subscribe



Sayona Mining Ltd Ord Shs (OP: SYAXF )

0.0231 -0.0004 (-1.70%)
Streaming Delayed Price Updated: 10:32 AM EDT, Oct 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2024 0.0230 0.0255 0.0210 0.0235 95,500 +0.00(+4.44%)
Oct 24, 2024 0.0286 0.0286 0.0210 0.0225 421,897 +0.00(+7.14%)
Oct 23, 2024 0.0225 0.0225 0.0200 0.0210 3,512,980 -0.00(-4.55%)
Oct 22, 2024 0.0250 0.0250 0.0220 0.0220 213,845 -0.00(-12.00%)
Oct 21, 2024 0.0190 0.0250 0.0176 0.0250 436,680 +0.00(+4.17%)
Oct 18, 2024 0.0250 0.0250 0.0220 0.0240 213,844 +0.00(+3.00%)
Oct 17, 2024 0.0255 0.0270 0.0165 0.0233 463,364 -0.00(-6.80%)
Oct 16, 2024 0.0260 0.0260 0.0200 0.0250 639,613 +0.00(+4.17%)
Oct 15, 2024 0.0225 0.0240 0.0225 0.0240 253,350 +0.00(+6.67%)
Oct 14, 2024 0.0275 0.0275 0.0220 0.0225 261,575 -0.00(-2.17%)
Oct 11, 2024 0.0230 0.0240 0.0212 0.0230 1,110,000 +0.00(+12.20%)
Oct 10, 2024 0.0240 0.0275 0.0204 0.0205 205,050 +0.00(+0.49%)
Oct 09, 2024 0.0275 0.0275 0.0204 0.0204 796,483 -0.00(-18.40%)
Oct 08, 2024 0.0286 0.0286 0.0229 0.0250 548,500 +0.00(+0.40%)
Oct 07, 2024 0.0286 0.0286 0.0237 0.0249 1,478,334 -0.00(-0.40%)
Oct 04, 2024 0.0225 0.0260 0.0215 0.0250 407,598 +0.00(+5.49%)
Oct 03, 2024 0.0250 0.0250 0.0237 0.0237 285,000 -0.00(-2.87%)
Oct 02, 2024 0.0245 0.0260 0.0238 0.0244 251,923 +0.00(+8.93%)
Oct 01, 2024 0.0240 0.0240 0.0214 0.0224 570,538 -0.00(-10.40%)
Sep 30, 2024 0.0249 0.0250 0.0240 0.0250 251,162 +0.00(+20.77%)
Sep 27, 2024 0.0215 0.0215 0.0200 0.0207 240,697 -0.00(-1.43%)
Sep 26, 2024 0.0190 0.0210 0.0170 0.0210 1,320,580 +0.00(+12.90%)
Sep 25, 2024 0.0128 0.0190 0.0128 0.0186 220,102 +0.00(+3.33%)
Sep 24, 2024 0.0180 0.0180 0.0180 0.0180 25,000 +0.00(+2.86%)
Sep 23, 2024 0.0190 0.0190 0.0160 0.0175 162,700 -0.00(-1.69%)
Sep 20, 2024 0.0148 0.0178 0.0148 0.0178 17,946 -0.00(-6.32%)
Sep 19, 2024 0.0210 0.0210 0.0178 0.0190 138,800 +0.00(+0.00%)
Sep 18, 2024 0.0190 0.0190 0.0178 0.0190 159,400 +0.00(+2.70%)
Sep 17, 2024 0.0190 0.0200 0.0175 0.0185 907,963 +0.00(+0.54%)
Sep 16, 2024 0.0185 0.0185 0.0184 0.0184 209,000 +0.00(+1.66%)
Sep 13, 2024 0.0175 0.0190 0.0169 0.0181 1,204,795 -0.00(-4.74%)
Sep 12, 2024 0.0242 0.0242 0.0182 0.0190 141,375 +0.00(+5.56%)
Sep 11, 2024 0.0160 0.0220 0.0150 0.0180 1,703,100 +0.00(+16.13%)
Sep 10, 2024 0.0155 0.0155 0.0155 0.0155 10,000 +0.00(+0.00%)
Sep 09, 2024 0.0150 0.0160 0.0150 0.0155 685,400 +0.00(+3.33%)
Sep 06, 2024 0.0159 0.0170 0.0142 0.0150 1,361,763 -0.00(-10.71%)
Sep 05, 2024 0.0142 0.0180 0.0142 0.0168 206,109 +0.00(+0.60%)
Sep 04, 2024 0.0175 0.0196 0.0160 0.0167 560,626 +0.00(+4.37%)
Sep 03, 2024 0.0180 0.0180 0.0148 0.0160 1,355,251 -0.00(-11.11%)
Aug 30, 2024 0.0180 0.0195 0.0153 0.0180 216,857 +0.00(+0.00%)
Aug 29, 2024 0.0180 0.0180 0.0171 0.0180 407,153 +0.00(+0.00%)
Aug 28, 2024 0.0182 0.0196 0.0180 0.0180 874,426 -0.00(-1.10%)
Aug 27, 2024 0.0186 0.0190 0.0182 0.0182 152,220 -0.00(-4.21%)
Aug 26, 2024 0.0178 0.0190 0.0138 0.0190 278,246 +0.00(+0.00%)
Aug 23, 2024 0.0166 0.0200 0.0166 0.0190 42,010 +0.00(+0.53%)
Aug 22, 2024 0.0190 0.0190 0.0178 0.0189 427,200 -0.00(-0.53%)
Aug 21, 2024 0.0193 0.0193 0.0190 0.0190 205,468 +0.00(+3.83%)
Aug 20, 2024 0.0220 0.0220 0.0172 0.0183 620,000 -0.00(-8.04%)
Aug 19, 2024 0.0184 0.0199 0.0155 0.0199 423,243 +0.00(+20.61%)
Aug 16, 2024 0.0179 0.0197 0.0165 0.0165 390,300 -0.00(-4.62%)
Aug 15, 2024 0.0165 0.0177 0.0160 0.0173 343,286 +0.00(+14.57%)
Aug 14, 2024 0.0175 0.0179 0.0150 0.0151 420,413 -0.00(-15.17%)
Aug 13, 2024 0.0150 0.0190 0.0150 0.0178 743,166 -0.00(-0.56%)
Aug 12, 2024 0.0180 0.0180 0.0178 0.0179 612,289 -0.00(-18.26%)
Aug 09, 2024 0.0265 0.0265 0.0161 0.0219 168,358 +0.00(+15.26%)
Aug 08, 2024 0.0127 0.0200 0.0127 0.0190 138,589 +0.00(+0.00%)
Aug 07, 2024 0.0200 0.0230 0.0180 0.0190 552,464 -0.00(-4.52%)
Aug 06, 2024 0.0214 0.0230 0.0185 0.0199 55,672 +0.00(+7.57%)
Aug 05, 2024 0.0185 0.0186 0.0158 0.0185 1,228,562 -0.00(-19.57%)
Aug 02, 2024 0.0158 0.0233 0.0158 0.0230 173,200 +0.00(+17.95%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance