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 29, 2020 0.0050 0.0050 0.0041 0.0050 95,000 -0.00(-12.28%)
May 28, 2020 0.0050 0.0057 0.0041 0.0057 596,900 +0.00(+16.33%)
May 27, 2020 0.0049 0.0049 0.0049 0.0049 181,208 -0.00(-2.00%)
May 26, 2020 0.0040 0.0050 0.0040 0.0050 210,000 -0.00(-9.09%)
May 22, 2020 0.0053 0.0059 0.0053 0.0055 190,000 -0.00(-1.79%)
May 20, 2020 0.0056 0.0056 0.0056 0 +0.00(+12.00%)
May 19, 2020 0.0049 0.0050 0.0049 0.0050 344,200 -0.00(-16.67%)
May 18, 2020 0.0041 0.0060 0.0041 0.0060 351,000 +0.00(+22.45%)
May 15, 2020 0.0048 0.0049 0.0041 0.0049 539,900 -0.00(-10.91%)
May 14, 2020 0.0050 0.0055 0.0050 0.0055 177,500 +0.00(+22.22%)
May 12, 2020 0.0045 0.0045 0.0045 0 -0.00(-25.00%)
May 11, 2020 0.0040 0.0060 0.0040 0.0060 625,750 +0.00(+13.21%)
May 07, 2020 0.0053 0.0053 0.0053 0 +0.00(+6.00%)
May 06, 2020 0.0045 0.0050 0.0045 0.0050 51,500 -0.00(-16.67%)
May 05, 2020 0.0060 0.0060 0.0050 0.0060 404,800 +0.00(+0.00%)
May 04, 2020 0.0060 0.0060 0.0060 0.0060 100,000 -0.00(-18.92%)
Apr 30, 2020 0.0074 0.0074 0.0074 0 +0.00(+23.33%)
Apr 28, 2020 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Apr 27, 2020 0.0070 0.0070 0.0060 0.0060 60,000 +0.00(+0.00%)
Apr 24, 2020 0.0060 0.0060 0.0060 0.0060 389,100 -0.00(-6.25%)
Apr 23, 2020 0.0070 0.0070 0.0064 0.0064 51,310 +0.00(+6.67%)
Apr 21, 2020 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Apr 20, 2020 0.0060 0.0060 0.0060 0.0060 100,800 +0.00(+11.11%)
Apr 17, 2020 0.0075 0.0075 0.0054 0.0054 201,300 -0.00(-28.00%)
Apr 16, 2020 0.0060 0.0075 0.0060 0.0075 63,197 -0.00(-6.25%)
Apr 15, 2020 0.0080 0.0080 0.0080 0.0080 200,000 +0.00(+0.00%)
Apr 14, 2020 0.0080 0.0080 0.0080 0.0080 200,000 +0.00(+0.00%)
Apr 13, 2020 0.0060 0.0080 0.0060 0.0080 140,000 +0.00(+0.00%)
Apr 09, 2020 0.0060 0.0080 0.0060 0.0080 27,100 +0.00(+33.33%)
Apr 08, 2020 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+0.00%)
Apr 07, 2020 0.0050 0.0060 0.0050 0.0060 82,800 +0.00(+20.00%)
Apr 06, 2020 0.0050 0.0050 0.0040 0.0050 553,000 +0.00(+0.00%)
Apr 03, 2020 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Apr 02, 2020 0.0050 0.0089 0.0050 0.0050 118,000 -0.00(-16.67%)
Apr 01, 2020 0.0060 0.0060 0.0060 0.0060 50,000 +0.00(+20.00%)
Mar 30, 2020 0.0050 0.0050 0.0050 0 +0.00(+25.00%)
Mar 27, 2020 0.0050 0.0050 0.0040 0.0040 45,000 -0.00(-55.56%)
Mar 26, 2020 0.0050 0.0090 0.0050 0.0090 118,969 +0.00(+50.00%)
Mar 25, 2020 0.0065 0.0066 0.0060 0.0060 463,800 +0.00(+0.00%)
Mar 23, 2020 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Mar 20, 2020 0.0050 0.0050 0.0050 0.0050 30,000 -0.00(-44.44%)
Mar 19, 2020 0.0090 0.0090 0.0090 0.0090 58,000 +0.00(+76.47%)
Mar 17, 2020 0.0051 0.0051 0.0051 0 -0.00(-27.14%)
Mar 16, 2020 0.0080 0.0090 0.0060 0.0070 723,296 -0.00(-22.22%)
Mar 12, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 10, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 09, 2020 0.0090 0.0090 0.0090 0.0090 3,750 +0.00(+12.50%)
Mar 06, 2020 0.0080 0.0080 0.0080 0.0080 100,000 +0.00(+0.00%)
Mar 05, 2020 0.0080 0.0080 0.0080 0.0080 87,000 -0.00(-27.93%)
Mar 04, 2020 0.0111 0.0111 0.0111 0.0111 25,000 +0.00(+11.00%)
Mar 03, 2020 0.0100 0.0100 0.0100 0.0100 40,000 +0.00(+25.00%)
Mar 02, 2020 0.0080 0.0080 0.0080 0.0080 783 -0.00(-19.19%)
Feb 28, 2020 0.0090 0.0099 0.0090 0.0099 372,000 -0.00(-1.98%)
Feb 27, 2020 0.0090 0.0124 0.0070 0.0101 649,394 +0.00(+1.00%)
Feb 21, 2020 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Feb 20, 2020 0.0130 0.0130 0.0115 0.0130 127,300 +0.00(+0.00%)
Feb 19, 2020 0.0130 0.0130 0.0130 0.0130 107,647 +0.00(+0.00%)
Feb 18, 2020 0.0110 0.0130 0.0110 0.0130 101,500 +0.00(+18.18%)
Feb 14, 2020 0.0120 0.0150 0.0110 0.0110 497,600 -0.00(-15.38%)
Feb 13, 2020 0.0110 0.0130 0.0110 0.0130 245,790 +0.00(+18.18%)
Feb 12, 2020 0.0100 0.0140 0.0100 0.0110 127,173 -0.00(-25.68%)
Feb 11, 2020 0.0148 0.0148 0.0148 0.0148 9,000 -0.00(-7.50%)
Feb 10, 2020 0.0100 0.0160 0.0100 0.0160 135,817 +0.00(+23.08%)
Feb 07, 2020 0.0130 0.0130 0.0130 0.0130 15,000 +0.00(+8.33%)
Feb 06, 2020 0.0160 0.0160 0.0120 0.0120 11,162 -0.00(-20.00%)
Feb 05, 2020 0.0200 0.0200 0.0100 0.0150 620,031 -0.00(-3.23%)
Feb 04, 2020 0.0100 0.0155 0.0100 0.0155 326,350 +0.01(+55.00%)
Feb 03, 2020 0.0100 0.0120 0.0100 0.0100 62,000 -0.00(-22.48%)
Jan 31, 2020 0.0130 0.0130 0.0120 0.0129 275,100 -0.00(-7.86%)
Jan 29, 2020 0.0140 0.0140 0.0140 0 +0.00(+7.69%)
Jan 28, 2020 0.0130 0.0130 0.0130 0.0130 8,400 -0.00(-7.14%)
Jan 27, 2020 0.0140 0.0140 0.0140 0.0140 40,000 +0.00(+7.69%)
Jan 23, 2020 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 22, 2020 0.0130 0.0160 0.0130 0.0130 571,153 +0.00(+2.36%)
Jan 21, 2020 0.0150 0.0170 0.0127 0.0127 301,210 -0.00(-10.56%)
Jan 17, 2020 0.0140 0.0185 0.0140 0.0142 581,200 +0.00(+1.43%)
Jan 16, 2020 0.0140 0.0140 0.0140 0.0140 10,000 -0.00(-12.50%)
Jan 15, 2020 0.0140 0.0160 0.0131 0.0160 961,800 -0.00(-19.19%)
Jan 14, 2020 0.0140 0.0198 0.0140 0.0198 15,530 -0.00(-7.48%)
Jan 13, 2020 0.0130 0.0215 0.0130 0.0214 358,249 +0.01(+42.67%)
Jan 10, 2020 0.0120 0.0150 0.0120 0.0150 75,300 +0.00(+25.00%)
Jan 09, 2020 0.0120 0.0120 0.0120 1 +0.00(+0.00%)
Jan 07, 2020 0.0120 0.0120 0.0120 0 -0.00(-7.69%)
Jan 06, 2020 0.0130 0.0130 0.0130 0.0130 133,000 +0.00(+18.18%)
Jan 03, 2020 0.0100 0.0130 0.0100 0.0110 241,800 +0.00(+22.22%)
Jan 02, 2020 0.0090 0.0090 0.0080 0.0090 396,662 +0.00(+12.50%)
Dec 31, 2019 0.0070 0.0080 0.0070 0.0080 181,900 -0.00(-4.76%)
Dec 30, 2019 0.0084 0.0084 0.0084 0.0084 76,000 +0.00(+20.00%)
Dec 27, 2019 0.0075 0.0075 0.0070 0.0070 4,000 +0.00(+0.00%)
Dec 26, 2019 0.0080 0.0080 0.0070 0.0070 202,500 -0.00(-12.50%)
Dec 20, 2019 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 19, 2019 0.0080 0.0080 0.0080 0.0080 74,900 +0.00(+0.00%)
Dec 18, 2019 0.0080 0.0080 0.0080 0.0080 10,000 +0.00(+0.00%)
Dec 17, 2019 0.0075 0.0080 0.0075 0.0080 71,800 +0.00(+0.00%)
Dec 16, 2019 0.0080 0.0080 0.0080 0.0080 24,000 +0.00(+0.00%)
Dec 12, 2019 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 10, 2019 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Dec 06, 2019 0.0070 0.0070 0.0070 0 -0.00(-22.22%)
Dec 04, 2019 0.0090 0.0090 0.0090 0 +0.00(+28.57%)
Dec 02, 2019 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Nov 27, 2019 0.0070 0.0070 0.0070 0 +0.00(+27.27%)
Nov 26, 2019 0.0060 0.0060 0.0055 0.0055 3,906 -0.00(-44.44%)
Nov 25, 2019 0.0070 0.0100 0.0070 0.0099 545,000 +0.00(+30.26%)
Nov 21, 2019 0.0076 0.0076 0.0076 0 -0.00(-5.00%)
Nov 20, 2019 0.0080 0.0080 0.0080 0.0080 20,000 +0.00(+0.00%)
Nov 14, 2019 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Nov 12, 2019 0.0075 0.0075 0.0075 0 +0.00(+7.14%)
Nov 08, 2019 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Nov 05, 2019 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Nov 01, 2019 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Oct 29, 2019 0.0070 0.0070 0.0070 0 -0.00(-26.32%)
Oct 24, 2019 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Oct 23, 2019 0.0095 0.0095 0.0095 0.0095 23,800 +0.00(+0.00%)
Oct 21, 2019 0.0095 0.0095 0.0095 0 +0.00(+30.14%)
Oct 16, 2019 0.0073 0.0073 0.0073 0 +0.00(+4.29%)
Oct 15, 2019 0.0070 0.0070 0.0070 0.0070 5,400 +0.00(+0.00%)
Oct 11, 2019 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Oct 10, 2019 0.0070 0.0070 0.0070 0.0070 50,000 +0.00(+0.00%)
Oct 09, 2019 0.0090 0.0090 0.0070 0.0070 10,250 +0.00(+0.00%)
Oct 07, 2019 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Oct 03, 2019 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Oct 02, 2019 0.0070 0.0070 0.0070 0.0070 28,571 +0.00(+16.67%)
Oct 01, 2019 0.0060 0.0060 0.0060 0.0060 154,000 +0.00(+0.00%)
Sep 26, 2019 0.0060 0.0060 0.0060 0 -0.00(-25.00%)
Sep 23, 2019 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Sep 20, 2019 0.0070 0.0070 0.0070 0.0070 14,000 -0.00(-26.32%)
Sep 19, 2019 0.0070 0.0095 0.0070 0.0095 39,000 -0.00(-3.06%)
Sep 17, 2019 0.0098 0.0098 0.0098 0 -0.00(-1.01%)
Sep 11, 2019 0.0099 0.0099 0.0099 0 +0.00(+10.00%)
Sep 10, 2019 0.0099 0.0099 0.0090 0.0090 124,835 +0.00(+28.57%)
Sep 09, 2019 0.0100 0.0100 0.0070 0.0070 95,000 -0.00(-27.84%)
Sep 06, 2019 0.0098 0.0100 0.0093 0.0097 68,000 -0.00(-1.02%)
Sep 04, 2019 0.0098 0.0098 0.0098 0 +0.00(+0.00%)
Sep 03, 2019 0.0065 0.0098 0.0065 0.0098 52,300 +0.00(+40.00%)
Aug 27, 2019 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Aug 26, 2019 0.0060 0.0060 0.0060 0.0060 20,000 -0.00(-14.29%)
Aug 22, 2019 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Aug 21, 2019 0.0060 0.0060 0.0060 0.0060 40,000 -0.00(-14.29%)
Aug 15, 2019 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Aug 14, 2019 0.0070 0.0080 0.0070 0.0080 235,000 -0.00(-11.11%)
Aug 13, 2019 0.0085 0.0090 0.0085 0.0090 85,000 +0.00(+28.57%)
Aug 12, 2019 0.0070 0.0070 0.0070 0.0070 10,000 -0.00(-12.50%)
Aug 08, 2019 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Aug 07, 2019 0.0070 0.0070 0.0070 0.0070 40,000 -0.00(-12.50%)
Aug 06, 2019 0.0070 0.0080 0.0070 0.0080 145,018 +0.00(+33.33%)
Aug 01, 2019 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jul 31, 2019 0.0060 0.0060 0.0060 0.0060 50,000 -0.00(-33.33%)
Jul 30, 2019 0.0050 0.0090 0.0050 0.0090 55,500 +0.00(+80.00%)
Jul 29, 2019 0.0050 0.0090 0.0050 0.0050 132,000 -0.00(-16.67%)
Jul 26, 2019 0.0060 0.0060 0.0060 0.0060 228,000 +0.00(+0.00%)
Jul 25, 2019 0.0060 0.0060 0.0060 0.0060 1,000 +0.00(+0.00%)
Jul 24, 2019 0.0060 0.0060 0.0060 0.0060 25,000 -0.00(-14.29%)
Jul 22, 2019 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Jul 18, 2019 0.0080 0.0080 0.0080 0 +0.00(+33.33%)
Jul 16, 2019 0.0060 0.0060 0.0060 0 -0.00(-25.00%)
Jul 12, 2019 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jul 11, 2019 0.0060 0.0080 0.0060 0.0080 40,000 +0.00(+0.00%)
Jul 10, 2019 0.0067 0.0080 0.0053 0.0080 323,000 +0.00(+14.29%)
Jul 09, 2019 0.0060 0.0070 0.0060 0.0070 464,000 -0.00(-12.50%)
Jul 08, 2019 0.0053 0.0080 0.0053 0.0080 10,100 +0.00(+33.33%)
Jul 05, 2019 0.0060 0.0060 0.0060 0.0060 12,000 +0.00(+0.00%)
Jul 03, 2019 0.0060 0.0060 0.0060 0.0060 40,000 -0.00(-14.29%)
Jul 01, 2019 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Jun 28, 2019 0.0060 0.0080 0.0060 0.0080 140,000 +0.00(+0.00%)
Jun 27, 2019 0.0080 0.0080 0.0080 0.0080 13,000 +0.00(+0.00%)
Jun 26, 2019 0.0080 0.0080 0.0080 0.0080 50,000 -0.00(-11.11%)
Jun 25, 2019 0.0060 0.0090 0.0060 0.0090 68,000 +0.00(+28.57%)
Jun 24, 2019 0.0078 0.0080 0.0070 0.0070 433,631 -0.00(-12.50%)
Jun 21, 2019 0.0080 0.0080 0.0080 0.0080 135,000 -0.00(-11.11%)
Jun 20, 2019 0.0070 0.0090 0.0070 0.0090 66,500 +0.00(+28.57%)
Jun 19, 2019 0.0070 0.0070 0.0070 0.0070 55,000 +0.00(+0.00%)
Jun 18, 2019 0.0070 0.0070 0.0070 0.0070 20,000 +0.00(+0.00%)
Jun 17, 2019 0.0080 0.0100 0.0060 0.0070 127,500 -0.00(-30.00%)
Jun 14, 2019 0.0080 0.0100 0.0080 0.0100 144,500 +0.00(+25.00%)
Jun 13, 2019 0.0080 0.0080 0.0080 0.0080 15,000 +0.00(+14.29%)
Jun 12, 2019 0.0070 0.0070 0.0070 0.0070 3,000 -0.00(-30.00%)
Jun 11, 2019 0.0050 0.0100 0.0050 0.0100 222,807 +0.00(+0.00%)
Jun 10, 2019 0.0075 0.0100 0.0075 0.0100 18,800 +0.00(+0.00%)
Jun 07, 2019 0.0100 0.0100 0.0100 0.0100 1,200 +0.00(+25.00%)
Jun 06, 2019 0.0080 0.0080 0.0080 0.0080 2,000 -0.00(-20.00%)
Jun 05, 2019 0.0090 0.0100 0.0090 0.0100 40,156 +0.01(+100.00%)
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.