Frankfurt - Delayed Quote EUR

Sayona Mining Limited (DML.F)

0.0098

+0.0001

+(1.03%)

As of 8:03:45 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	0.0098	0.0098	0.0098	0.0098	0.0098	209,000
Apr 15, 2025	0.0097	0.0097	0.0097	0.0097	0.0097	-
Apr 14, 2025	0.0096	0.0100	0.0096	0.0100	0.0100	209,000
Apr 11, 2025	0.0101	0.0101	0.0101	0.0101	0.0101	100,000
Apr 10, 2025	0.0094	0.0099	0.0094	0.0099	0.0099	7,000
Apr 9, 2025	0.0075	0.0092	0.0075	0.0092	0.0092	163,000
Apr 8, 2025	0.0084	0.0084	0.0084	0.0084	0.0084	-
Apr 7, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	-
Apr 4, 2025	0.0096	0.0097	0.0090	0.0090	0.0090	200,000
Apr 3, 2025	0.0088	0.0095	0.0088	0.0095	0.0095	100,000
Apr 2, 2025	0.0095	0.0100	0.0095	0.0100	0.0100	50,000
Apr 1, 2025	0.0105	0.0105	0.0105	0.0105	0.0105	-
Mar 31, 2025	0.0101	0.0101	0.0101	0.0101	0.0101	-
Mar 28, 2025	0.0108	0.0108	0.0108	0.0108	0.0108	-
Mar 27, 2025	0.0108	0.0112	0.0108	0.0112	0.0112	4,400
Mar 26, 2025	0.0113	0.0115	0.0113	0.0114	0.0114	165,000
Mar 25, 2025	0.0117	0.0117	0.0117	0.0117	0.0117	10,000
Mar 24, 2025	0.0109	0.0120	0.0109	0.0120	0.0120	745,504
Mar 21, 2025	0.0111	0.0118	0.0111	0.0118	0.0118	50,000
Mar 20, 2025	0.0121	0.0121	0.0121	0.0121	0.0121	-
Mar 19, 2025	0.0122	0.0133	0.0122	0.0133	0.0133	50,000
Mar 18, 2025	0.0121	0.0121	0.0121	0.0121	0.0121	-
Mar 17, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Mar 14, 2025	0.0116	0.0122	0.0092	0.0092	0.0092	267,809
Mar 13, 2025	0.0119	0.0119	0.0119	0.0119	0.0119	-
Mar 12, 2025	0.0120	0.0123	0.0120	0.0122	0.0122	31,306
Mar 11, 2025	0.0120	0.0125	0.0120	0.0125	0.0125	100,000
Mar 10, 2025	0.0121	0.0121	0.0121	0.0121	0.0121	90,000
Mar 7, 2025	0.0120	0.0120	0.0118	0.0118	0.0118	100,000
Mar 6, 2025	0.0121	0.0121	0.0121	0.0121	0.0121	-
Mar 5, 2025	0.0117	0.0133	0.0117	0.0133	0.0133	161,946
Mar 4, 2025	0.0115	0.0115	0.0112	0.0112	0.0112	50,000
Mar 3, 2025	0.0120	0.0120	0.0118	0.0119	0.0119	63,000
Feb 28, 2025	0.0118	0.0130	0.0118	0.0128	0.0128	30,000
Feb 27, 2025	0.0131	0.0135	0.0131	0.0135	0.0135	50,000
Feb 26, 2025	0.0131	0.0131	0.0131	0.0131	0.0131	-
Feb 25, 2025	0.0132	0.0146	0.0132	0.0146	0.0146	85,000
Feb 24, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	50,500
Feb 21, 2025	0.0140	0.0140	0.0133	0.0133	0.0133	50,000
Feb 20, 2025	0.0140	0.0151	0.0140	0.0151	0.0151	50,797
Feb 19, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 18, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 17, 2025	0.0137	0.0137	0.0137	0.0137	0.0137	-
Feb 14, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 13, 2025	0.0136	0.0136	0.0136	0.0136	0.0136	-
Feb 12, 2025	0.0131	0.0142	0.0131	0.0142	0.0142	35,000
Feb 11, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	150,000
Feb 10, 2025	0.0145	0.0154	0.0145	0.0154	0.0154	100,000
Feb 7, 2025	0.0148	0.0152	0.0148	0.0152	0.0152	20,000
Feb 6, 2025	0.0142	0.0142	0.0142	0.0142	0.0142	30,000
Feb 5, 2025	0.0142	0.0142	0.0142	0.0142	0.0142	-
Feb 4, 2025	0.0135	0.0135	0.0135	0.0135	0.0135	-
Feb 3, 2025	0.0129	0.0130	0.0129	0.0130	0.0130	20,000
Jan 31, 2025	0.0136	0.0147	0.0136	0.0147	0.0147	106,250
Jan 30, 2025	0.0136	0.0140	0.0136	0.0140	0.0140	200,000
Jan 29, 2025	0.0136	0.0136	0.0136	0.0136	0.0136	-
Jan 28, 2025	0.0136	0.0136	0.0136	0.0136	0.0136	-
Jan 27, 2025	0.0147	0.0147	0.0147	0.0147	0.0147	1,000
Jan 24, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	97,633
Jan 23, 2025	0.0139	0.0139	0.0139	0.0139	0.0139	15,000
Jan 22, 2025	0.0139	0.0139	0.0139	0.0139	0.0139	-
Jan 21, 2025	0.0141	0.0141	0.0141	0.0141	0.0141	-
Jan 20, 2025	0.0137	0.0137	0.0137	0.0137	0.0137	-
Jan 17, 2025	0.0141	0.0147	0.0141	0.0147	0.0147	10,000
Jan 16, 2025	0.0136	0.0152	0.0136	0.0140	0.0140	220,000
Jan 15, 2025	0.0141	0.0141	0.0141	0.0141	0.0141	-
Jan 14, 2025	0.0142	0.0159	0.0142	0.0159	0.0159	33,519
Jan 13, 2025	0.0142	0.0142	0.0142	0.0142	0.0142	-
Jan 10, 2025	0.0150	0.0161	0.0150	0.0155	0.0155	80,000
Jan 9, 2025	0.0161	0.0161	0.0161	0.0161	0.0161	-
Jan 8, 2025	0.0161	0.0170	0.0161	0.0170	0.0170	180,000
Jan 7, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 6, 2025	0.0161	0.0161	0.0161	0.0161	0.0161	-
Jan 3, 2025	0.0161	0.0161	0.0161	0.0161	0.0161	-
Jan 2, 2025	0.0159	0.0168	0.0159	0.0168	0.0168	10,000
Dec 30, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
Dec 27, 2024	0.0158	0.0158	0.0158	0.0158	0.0158	50,000
Dec 23, 2024	0.0153	0.0166	0.0153	0.0160	0.0160	150,000
Dec 20, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
Dec 19, 2024	0.0152	0.0152	0.0145	0.0145	0.0145	100,000
Dec 18, 2024	0.0160	0.0162	0.0160	0.0162	0.0162	100,000
Dec 17, 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
Dec 16, 2024	0.0171	0.0180	0.0171	0.0180	0.0180	272,000
Dec 13, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Dec 12, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Dec 11, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	50,000
Dec 10, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Dec 9, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Dec 6, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Dec 5, 2024	0.0180	0.0192	0.0180	0.0192	0.0192	20,000
Dec 4, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	50,000
Dec 3, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Dec 2, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	10,000
Nov 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 28, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Nov 27, 2024	0.0194	0.0195	0.0194	0.0195	0.0195	6,520
Nov 26, 2024	0.0194	0.0202	0.0194	0.0202	0.0202	50,000
Nov 25, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	7,000
Nov 22, 2024	0.0207	0.0221	0.0207	0.0221	0.0221	243,000
Nov 21, 2024	0.0206	0.0206	0.0201	0.0202	0.0202	121,000
Nov 20, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Nov 19, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Nov 18, 2024	0.0222	0.0229	0.0222	0.0229	0.0229	50,000
Nov 15, 2024	0.0210	0.0211	0.0210	0.0211	0.0211	7,142
Nov 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100,000
Nov 13, 2024	0.0205	0.0205	0.0200	0.0200	0.0200	200,000
Nov 12, 2024	0.0200	0.0202	0.0199	0.0199	0.0199	250,500
Nov 11, 2024	0.0187	0.0189	0.0187	0.0188	0.0188	70,000
Nov 8, 2024	0.0187	0.0188	0.0187	0.0188	0.0188	100,500
Nov 7, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Nov 6, 2024	0.0187	0.0197	0.0187	0.0197	0.0197	30,000
Nov 5, 2024	0.0195	0.0196	0.0195	0.0196	0.0196	41,638
Nov 4, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
Nov 1, 2024	0.0197	0.0197	0.0197	0.0197	0.0197	-
Oct 31, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Oct 30, 2024	0.0208	0.0210	0.0208	0.0210	0.0210	50,000
Oct 29, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	-
Oct 28, 2024	0.0204	0.0218	0.0204	0.0218	0.0218	34,500
Oct 25, 2024	0.0201	0.0201	0.0200	0.0200	0.0200	150,000
Oct 24, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Oct 23, 2024	0.0200	0.0205	0.0200	0.0205	0.0205	30,000
Oct 22, 2024	0.0211	0.0220	0.0211	0.0220	0.0220	100,000
Oct 21, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
Oct 18, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Oct 17, 2024	0.0212	0.0224	0.0212	0.0219	0.0219	60,000
Oct 16, 2024	0.0217	0.0220	0.0217	0.0220	0.0220	110,000
Oct 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 14, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
Oct 11, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	-
Oct 10, 2024	0.0205	0.0218	0.0205	0.0218	0.0218	80,000
Oct 9, 2024	0.0196	0.0204	0.0196	0.0204	0.0204	50,000
Oct 8, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Oct 7, 2024	0.0207	0.0213	0.0207	0.0213	0.0213	100,000
Oct 4, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	25,000
Oct 3, 2024	0.0201	0.0210	0.0201	0.0210	0.0210	100,000
Oct 2, 2024	0.0207	0.0211	0.0207	0.0211	0.0211	150,000
Oct 1, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	-
Sep 30, 2024	0.0213	0.0241	0.0213	0.0230	0.0230	445,000
Sep 27, 2024	0.0187	0.0200	0.0187	0.0200	0.0200	15,000
Sep 26, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Sep 25, 2024	0.0170	0.0180	0.0170	0.0175	0.0175	60,000
Sep 24, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	-
Sep 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 20, 2024	0.0156	0.0156	0.0156	0.0156	0.0156	-
Sep 19, 2024	0.0163	0.0163	0.0163	0.0163	0.0163	-
Sep 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 17, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Sep 16, 2024	0.0142	0.0148	0.0142	0.0144	0.0144	60,000
Sep 13, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Sep 12, 2024	0.0163	0.0163	0.0163	0.0163	0.0163	-
Sep 11, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	100,000
Sep 10, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Sep 9, 2024	0.0130	0.0139	0.0130	0.0138	0.0138	30,000
Sep 6, 2024	0.0140	0.0144	0.0140	0.0144	0.0144	100,000
Sep 5, 2024	0.0148	0.0159	0.0148	0.0159	0.0159	100,000
Sep 4, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Sep 3, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	-
Sep 2, 2024	0.0161	0.0168	0.0161	0.0163	0.0163	50,000
Aug 30, 2024	0.0163	0.0163	0.0163	0.0163	0.0163	-
Aug 29, 2024	0.0157	0.0158	0.0157	0.0158	0.0158	18,790
Aug 28, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	-
Aug 27, 2024	0.0161	0.0169	0.0161	0.0169	0.0169	20,000
Aug 26, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Aug 23, 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
Aug 22, 2024	0.0160	0.0161	0.0160	0.0161	0.0161	81,388
Aug 21, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Aug 20, 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
Aug 19, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Aug 16, 2024	0.0155	0.0162	0.0155	0.0162	0.0162	20,000
Aug 15, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Aug 14, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Aug 13, 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
Aug 12, 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
Aug 9, 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
Aug 8, 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
Aug 7, 2024	0.0168	0.0170	0.0168	0.0170	0.0170	690,000
Aug 6, 2024	0.0164	0.0172	0.0164	0.0172	0.0172	150,000
Aug 5, 2024	0.0161	0.0173	0.0161	0.0173	0.0173	50,000
Aug 2, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	50,000
Aug 1, 2024	0.0177	0.0191	0.0177	0.0191	0.0191	100,000
Jul 31, 2024	0.0182	0.0196	0.0182	0.0189	0.0189	120,000
Jul 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100,000
Jul 29, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Jul 26, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Jul 25, 2024	0.0180	0.0194	0.0179	0.0194	0.0194	100,000
Jul 24, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Jul 23, 2024	0.0191	0.0205	0.0191	0.0205	0.0205	110,000
Jul 22, 2024	0.0211	0.0213	0.0199	0.0199	0.0199	168,400
Jul 19, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Jul 18, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Jul 17, 2024	0.0207	0.0213	0.0206	0.0206	0.0206	45,900
Jul 16, 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
Jul 15, 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
Jul 12, 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
Jul 11, 2024	0.0200	0.0209	0.0200	0.0209	0.0209	10,000
Jul 10, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
Jul 9, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
Jul 8, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	31,764
Jul 5, 2024	0.0211	0.0215	0.0211	0.0211	0.0211	63,000
Jul 4, 2024	0.0201	0.0205	0.0201	0.0205	0.0205	106,000
Jul 3, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
Jul 2, 2024	0.0210	0.0211	0.0210	0.0210	0.0210	102,500
Jul 1, 2024	0.0207	0.0207	0.0207	0.0207	0.0207	-
Jun 28, 2024	0.0220	0.0221	0.0220	0.0221	0.0221	15,000
Jun 27, 2024	0.0231	0.0231	0.0230	0.0230	0.0230	190,000
Jun 26, 2024	0.0221	0.0228	0.0221	0.0228	0.0228	160,000
Jun 25, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Jun 24, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jun 21, 2024	0.0219	0.0221	0.0219	0.0221	0.0221	225,000
Jun 20, 2024	0.0207	0.0207	0.0207	0.0207	0.0207	-
Jun 19, 2024	0.0214	0.0228	0.0214	0.0228	0.0228	100,000
Jun 18, 2024	0.0212	0.0225	0.0212	0.0216	0.0216	60,000
Jun 17, 2024	0.0212	0.0225	0.0212	0.0225	0.0225	105,845
Jun 14, 2024	0.0224	0.0224	0.0224	0.0224	0.0224	-
Jun 13, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	-
Jun 12, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Jun 11, 2024	0.0232	0.0238	0.0228	0.0228	0.0228	60,100
Jun 10, 2024	0.0241	0.0241	0.0241	0.0241	0.0241	-
Jun 7, 2024	0.0241	0.0241	0.0241	0.0241	0.0241	-
Jun 6, 2024	0.0255	0.0256	0.0250	0.0250	0.0250	430,343
Jun 5, 2024	0.0250	0.0258	0.0250	0.0255	0.0255	155,000
Jun 4, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	-
Jun 3, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
May 31, 2024	0.0253	0.0266	0.0253	0.0266	0.0266	10,000
May 30, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
May 29, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	35,000
May 28, 2024	0.0270	0.0271	0.0270	0.0271	0.0271	95,500
May 27, 2024	0.0273	0.0273	0.0266	0.0266	0.0266	122,500
May 24, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
May 23, 2024	0.0260	0.0261	0.0260	0.0261	0.0261	140,000
May 22, 2024	0.0253	0.0268	0.0253	0.0268	0.0268	10,000
May 21, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	25,000
May 20, 2024	0.0300	0.0315	0.0300	0.0315	0.0315	60,000
May 17, 2024	0.0331	0.0341	0.0320	0.0340	0.0340	330,000
May 16, 2024	0.0293	0.0299	0.0293	0.0299	0.0299	30,000
May 15, 2024	0.0281	0.0293	0.0281	0.0293	0.0293	3,250
May 14, 2024	0.0270	0.0271	0.0270	0.0271	0.0271	11,000
May 13, 2024	0.0270	0.0280	0.0268	0.0280	0.0280	392,500
May 10, 2024	0.0260	0.0274	0.0260	0.0274	0.0274	50,000
May 9, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	20,000
May 8, 2024	0.0216	0.0228	0.0216	0.0228	0.0228	10,000
May 7, 2024	0.0221	0.0230	0.0221	0.0227	0.0227	85,000
May 6, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
May 3, 2024	0.0201	0.0210	0.0201	0.0209	0.0209	58,970
May 2, 2024	0.0200	0.0209	0.0200	0.0209	0.0209	165,043
Apr 30, 2024	0.0203	0.0210	0.0203	0.0210	0.0210	10,000
Apr 29, 2024	0.0201	0.0209	0.0201	0.0209	0.0209	70,000
Apr 26, 2024	0.0196	0.0209	0.0195	0.0209	0.0209	55,500
Apr 25, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	-
Apr 24, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	-
Apr 23, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Apr 22, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
Apr 19, 2024	0.0201	0.0201	0.0200	0.0200	0.0200	6,000
Apr 18, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	71,555
Apr 17, 2024	0.0216	0.0218	0.0216	0.0218	0.0218	50,000
Apr 16, 2024	0.0217	0.0220	0.0216	0.0220	0.0220	153,472

5LA1.MU American Lithium Corp

0.2242

-0.58%

ER7.SG Eramet SA

46.30

-0.39%

LK1.SG Lake Resources NL

0.0178

-0.56%

PLR.F Pilbara Minerals Limited

0.7500

-3.85%

8GC.MU Glencore PLC

2.9935

-1.85%

LLKKF Lake Resources NL

0.0200

-6.98%

AAG.V Aftermath Silver Ltd.

0.5400

-12.90%

PLS.AX Pilbara Minerals Limited

1.3700

-2.49%

ABAT American Battery Technology Company

1.0600

+3.92%

LITM Snow Lake Resources Ltd.

0.4683

-3.84%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sayona Mining Limited (DML.F)

Related Tickers