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 (%)
Jan 29, 2021 0.0408 0.0408 0.0303 0.0347 14,587,000 -0.01(-15.37%)
Jan 28, 2021 0.0439 0.0439 0.0365 0.0410 22,631,608 -0.00(-2.38%)
Jan 27, 2021 0.0440 0.0520 0.0400 0.0420 59,243,780 +0.01(+13.82%)
Jan 26, 2021 0.0390 0.0410 0.0320 0.0369 31,451,648 +0.00(+15.31%)
Jan 25, 2021 0.0322 0.0340 0.0295 0.0320 7,157,688 +0.00(+0.00%)
Jan 22, 2021 0.0332 0.0381 0.0280 0.0320 7,580,100 -0.00(-7.25%)
Jan 21, 2021 0.0390 0.0396 0.0310 0.0345 9,291,033 -0.01(-13.75%)
Jan 20, 2021 0.0450 0.0460 0.0375 0.0400 6,385,594 -0.00(-6.98%)
Jan 19, 2021 0.0420 0.0543 0.0375 0.0430 14,123,114 +0.00(+8.04%)
Jan 15, 2021 0.0369 0.0400 0.0330 0.0398 9,740,700 +0.01(+20.61%)
Jan 14, 2021 0.0380 0.0380 0.0310 0.0330 8,389,673 +0.00(+0.00%)
Jan 13, 2021 0.0283 0.0389 0.0256 0.0330 15,679,172 +0.01(+70.98%)
Jan 12, 2021 0.0233 0.0233 0.0189 0.0193 6,536,886 -0.01(-22.80%)
Jan 11, 2021 0.0203 0.0300 0.0200 0.0250 12,501,009 +0.01(+61.29%)
Jan 08, 2021 0.0120 0.0170 0.0120 0.0155 1,440,200 +0.00(+15.67%)
Jan 07, 2021 0.0100 0.0134 0.0093 0.0134 188,675 +0.00(+34.00%)
Jan 06, 2021 0.0100 0.0100 0.0096 0.0100 590,400 +0.00(+11.11%)
Jan 05, 2021 0.0095 0.0100 0.0090 0.0090 479,500 +0.00(+12.50%)
Jan 04, 2021 0.0090 0.0090 0.0073 0.0080 1,395,000 +0.00(+1.27%)
Dec 31, 2020 0.0079 0.0079 0.0079 33,500 +0.00(+5.33%)
Dec 30, 2020 0.0072 0.0075 0.0072 0.0075 33,500 +0.00(+7.14%)
Dec 29, 2020 0.0070 0.0070 0.0065 0.0070 115,785 -0.00(-12.50%)
Dec 28, 2020 0.0070 0.0080 0.0067 0.0080 527,600 +0.00(+14.29%)
Dec 24, 2020 0.0060 0.0070 0.0060 0.0070 12,500 -0.00(-12.50%)
Dec 23, 2020 0.0080 0.0080 0.0080 0.0080 27,200 +0.00(+14.29%)
Dec 22, 2020 0.0067 0.0070 0.0060 0.0070 51,738 -0.00(-6.67%)
Dec 21, 2020 0.0065 0.0077 0.0065 0.0075 601,205 +0.00(+25.00%)
Dec 18, 2020 0.0065 0.0065 0.0060 0.0060 10,000 +0.00(+0.00%)
Dec 17, 2020 0.0067 0.0067 0.0060 0.0060 47,500 -0.00(-14.29%)
Dec 16, 2020 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+7.69%)
Dec 15, 2020 0.0062 0.0065 0.0060 0.0065 650,000 -0.00(-7.14%)
Dec 14, 2020 0.0070 0.0070 0.0070 0.0070 89,000 -0.00(-12.50%)
Dec 11, 2020 0.0080 0.0087 0.0080 0.0080 1,008,500 +0.00(+6.67%)
Dec 10, 2020 0.0070 0.0080 0.0070 0.0075 30,500 +0.00(+7.14%)
Dec 09, 2020 0.0060 0.0080 0.0060 0.0070 34,500 +0.00(+25.00%)
Dec 08, 2020 0.0057 0.0060 0.0056 0.0056 1,139,591 +0.00(+1.82%)
Dec 07, 2020 0.0060 0.0060 0.0055 0.0055 238,491 +0.00(+5.77%)
Dec 04, 2020 0.0053 0.0053 0.0052 0.0052 41,400 -0.00(-13.33%)
Dec 03, 2020 0.0060 0.0060 0.0060 0.0060 245,582 -0.00(-4.76%)
Dec 02, 2020 0.0063 0.0063 0.0063 0.0063 1,000 +0.00(+5.00%)
Dec 01, 2020 0.0062 0.0062 0.0040 0.0060 1,487,144 -0.00(-3.23%)
Nov 30, 2020 0.0060 0.0068 0.0060 0.0062 330,600 -0.00(-10.14%)
Nov 27, 2020 0.0069 0.0069 0.0063 0.0069 217,000 +0.00(+15.00%)
Nov 25, 2020 0.0063 0.0063 0.0060 0.0060 181,800 +0.00(+13.21%)
Nov 24, 2020 0.0063 0.0063 0.0053 0.0053 100,000 +0.00(+3.92%)
Nov 19, 2020 0.0051 0.0051 0.0051 0 -0.00(-21.54%)
Nov 18, 2020 0.0050 0.0065 0.0050 0.0065 560,000 +0.00(+20.37%)
Nov 16, 2020 0.0054 0.0054 0.0054 0 -0.00(-1.82%)
Nov 13, 2020 0.0055 0.0055 0.0055 0.0055 1,100 -0.00(-1.79%)
Nov 12, 2020 0.0055 0.0060 0.0055 0.0056 326,525 +0.00(+12.00%)
Nov 11, 2020 0.0050 0.0050 0.0050 0.0050 14,900 -0.00(-9.09%)
Nov 10, 2020 0.0050 0.0055 0.0050 0.0055 337,520 +0.00(+7.84%)
Nov 09, 2020 0.0056 0.0060 0.0051 0.0051 531,319 -0.00(-13.56%)
Nov 06, 2020 0.0057 0.0059 0.0057 0.0059 100,200 -0.00(-1.67%)
Nov 05, 2020 0.0059 0.0060 0.0059 0.0060 26,500 +0.00(+9.09%)
Nov 04, 2020 0.0059 0.0059 0.0055 0.0055 1,220,009 -0.00(-6.78%)
Nov 03, 2020 0.0059 0.0059 0.0058 0.0059 320,667 -0.00(-1.67%)
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.