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 (%)
Aug 31, 2020 0.0068 0.0068 0.0065 0.0065 7,000 -0.00(-7.14%)
Aug 28, 2020 0.0070 0.0070 0.0070 0.0070 121,000 +0.00(+2.94%)
Aug 27, 2020 0.0068 0.0070 0.0068 0.0068 217,285 +0.00(+1.49%)
Aug 26, 2020 0.0067 0.0067 0.0067 0.0067 52,000 -0.00(-16.25%)
Aug 25, 2020 0.0070 0.0080 0.0070 0.0080 258,079 +0.00(+23.08%)
Aug 24, 2020 0.0071 0.0071 0.0065 0.0065 320,480 -0.00(-9.72%)
Aug 20, 2020 0.0072 0.0072 0.0072 0 +0.00(+2.86%)
Aug 18, 2020 0.0070 0.0070 0.0070 0 -0.00(-4.11%)
Aug 17, 2020 0.0073 0.0073 0.0073 0.0073 18,000 +0.00(+4.29%)
Aug 14, 2020 0.0070 0.0074 0.0070 0.0070 182,200 -0.00(-4.11%)
Aug 13, 2020 0.0074 0.0074 0.0073 0.0073 120,000 +0.00(+4.29%)
Aug 12, 2020 0.0080 0.0080 0.0070 0.0070 131,000 +0.00(+0.00%)
Aug 11, 2020 0.0075 0.0080 0.0070 0.0070 298,188 -0.00(-6.67%)
Aug 10, 2020 0.0077 0.0077 0.0065 0.0075 218,100 -0.00(-25.74%)
Aug 07, 2020 0.0080 0.0101 0.0080 0.0101 225,500 +0.00(+3.06%)
Aug 06, 2020 0.0080 0.0099 0.0080 0.0098 357,000 +0.00(+3.16%)
Aug 05, 2020 0.0073 0.0095 0.0073 0.0095 1,072,513 +0.00(+33.80%)
Aug 04, 2020 0.0080 0.0080 0.0071 0.0071 49,750 -0.00(-4.05%)
Aug 03, 2020 0.0068 0.0074 0.0068 0.0074 331,889 +0.00(+5.71%)
Jul 31, 2020 0.0070 0.0070 0.0070 0.0070 39,600 -0.00(-20.45%)
Jul 30, 2020 0.0068 0.0088 0.0068 0.0088 433,571 +0.00(+29.41%)
Jul 29, 2020 0.0065 0.0068 0.0065 0.0068 125,000 -0.00(-11.69%)
Jul 28, 2020 0.0079 0.0079 0.0077 0.0077 220,750 +0.00(+1.32%)
Jul 27, 2020 0.0060 0.0078 0.0060 0.0076 1,278,579 +0.00(+26.67%)
Jul 24, 2020 0.0070 0.0070 0.0060 0.0060 197,800 -0.00(-14.29%)
Jul 23, 2020 0.0070 0.0070 0.0069 0.0070 1,224,416 -0.00(-27.08%)
Jul 22, 2020 0.0097 0.0098 0.0096 0.0096 1,286,400 -0.01(-48.11%)
Jul 21, 2020 0.0193 0.0195 0.0130 0.0185 539,679 +0.01(+42.31%)
Jul 20, 2020 0.0150 0.0200 0.0130 0.0130 372,770 +0.00(+18.18%)
Jul 17, 2020 0.0100 0.0110 0.0100 0.0110 798,400 +0.00(+10.00%)
Jul 16, 2020 0.0100 0.0100 0.0100 0.0100 95,000 +0.00(+1.01%)
Jul 15, 2020 0.0093 0.0099 0.0093 0.0099 330,000 +0.00(+11.24%)
Jul 14, 2020 0.0080 0.0089 0.0080 0.0089 135,000 -0.00(-6.32%)
Jul 13, 2020 0.0089 0.0095 0.0089 0.0095 112,500 +0.00(+18.75%)
Jul 10, 2020 0.0080 0.0080 0.0080 0.0080 50,000 -0.00(-10.11%)
Jul 09, 2020 0.0089 0.0089 0.0089 0.0089 330,000 +0.00(+4.71%)
Jul 08, 2020 0.0075 0.0085 0.0075 0.0085 290,250 +0.00(+21.43%)
Jul 07, 2020 0.0070 0.0080 0.0070 0.0070 248,865 +0.00(+16.67%)
Jul 06, 2020 0.0060 0.0060 0.0060 0.0060 30,000 +0.00(+9.09%)
Jul 01, 2020 0.0055 0.0055 0.0055 0 +0.00(+10.00%)
Jun 30, 2020 0.0050 0.0050 0.0050 0.0050 100 +0.00(+0.00%)
Jun 29, 2020 0.0050 0.0050 0.0050 0.0050 32,000 +0.00(+0.00%)
Jun 26, 2020 0.0050 0.0059 0.0050 0.0050 210,000 -0.00(-16.67%)
Jun 23, 2020 0.0060 0.0060 0.0060 0 +0.00(+1.69%)
Jun 22, 2020 0.0059 0.0059 0.0059 0.0059 808,353 +0.00(+0.00%)
Jun 19, 2020 0.0055 0.0059 0.0050 0.0059 20,100 +0.00(+7.27%)
Jun 18, 2020 0.0050 0.0055 0.0050 0.0055 220,000 +0.00(+22.22%)
Jun 17, 2020 0.0045 0.0045 0.0045 0.0045 1,978 -0.00(-10.00%)
Jun 16, 2020 0.0041 0.0050 0.0040 0.0050 207,942 +0.00(+0.00%)
Jun 15, 2020 0.0050 0.0050 0.0050 0.0050 170,000 -0.00(-15.25%)
Jun 12, 2020 0.0045 0.0059 0.0045 0.0059 422,400 +0.00(+0.00%)
Jun 11, 2020 0.0059 0.0059 0.0059 0.0059 25,000 -0.00(-1.67%)
Jun 10, 2020 0.0060 0.0060 0.0060 0.0060 90,000 +0.00(+0.00%)
Jun 09, 2020 0.0060 0.0060 0.0060 0.0060 170,000 +0.00(+9.09%)
Jun 08, 2020 0.0060 0.0060 0.0055 0.0055 392,851 +0.00(+10.00%)
Jun 04, 2020 0.0050 0.0050 0.0050 0 -0.00(-13.79%)
Jun 03, 2020 0.0050 0.0058 0.0050 0.0058 691,000 +0.00(+16.00%)
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.