Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Sayona Mining Limited (SYA.AX)

Compare
0.0170
0.0000
(0.00%)
At close: 4:10:36 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.01700.01800.01700.01700.01706,948,652
Apr 15, 20250.01800.01800.01600.01700.017021,129,580
Apr 14, 20250.01800.01800.01700.01700.017011,034,932
Apr 11, 20250.01600.01800.01600.01800.018032,326,382
Apr 10, 20250.01700.01700.01600.01600.016021,611,423
Apr 9, 20250.01500.01600.01500.01500.015021,828,638
Apr 8, 20250.01500.01600.01500.01600.016012,724,896
Apr 7, 20250.01500.01500.01400.01500.015053,220,622
Apr 4, 20250.01600.01700.01500.01600.016050,692,523
Apr 3, 20250.01600.01700.01500.01500.015081,359,914
Apr 2, 20250.01700.01800.01600.01700.017050,630,605
Apr 1, 20250.01800.01800.01700.01700.01709,241,793
Mar 31, 20250.01800.01800.01750.01800.018036,550,916
Mar 28, 20250.01800.01900.01800.01800.01805,377,491
Mar 27, 20250.01800.01900.01800.01900.01908,921,772
Mar 26, 20250.01900.01950.01800.01900.019041,258,863
Mar 25, 20250.01900.01900.01800.01800.018013,180,002
Mar 24, 20250.01900.01900.01800.01800.018031,743,959
Mar 21, 20250.02000.02050.01900.01900.0190457,608,806
Mar 20, 20250.02100.02150.02000.02000.020028,489,489
Mar 19, 20250.02100.02200.02000.02100.021041,782,571
Mar 18, 20250.02100.02200.02000.02100.021023,833,621
Mar 17, 20250.02000.02300.02000.02100.021061,581,417
Mar 14, 20250.02000.02100.02000.02000.020017,178,715
Mar 13, 20250.02000.02100.01950.02100.021017,830,913
Mar 12, 20250.02000.02100.01900.02100.021024,581,599
Mar 11, 20250.02000.02100.01900.02000.020071,166,478
Mar 10, 20250.02100.02200.02000.02100.021041,857,792
Mar 7, 20250.02000.02200.02000.02000.020044,707,386
Mar 6, 20250.02100.02100.01900.02000.020031,716,019
Mar 5, 20250.01900.02100.01900.02100.021047,083,715
Mar 4, 20250.01900.02000.01850.01900.019043,584,121
Mar 3, 20250.02000.02000.01900.02000.020039,584,370
Feb 28, 20250.02200.02200.01900.01900.0190126,717,537
Feb 27, 20250.02100.02300.02100.02200.022044,164,340
Feb 26, 20250.02200.02300.02100.02100.021040,706,235
Feb 25, 20250.02200.02300.02200.02200.022013,733,165
Feb 24, 20250.02200.02300.02200.02200.02208,550,940
Feb 21, 20250.02300.02350.02200.02300.023013,947,658
Feb 20, 20250.02300.02300.02200.02300.023015,582,001
Feb 19, 20250.02300.02400.02200.02300.023026,053,047
Feb 18, 20250.02300.02400.02200.02200.022045,685,512
Feb 17, 20250.02200.02300.02200.02300.02309,393,238
Feb 14, 20250.02300.02300.02200.02200.022017,236,342
Feb 13, 20250.02200.02300.02150.02300.023031,547,437
Feb 12, 20250.02400.02400.02150.02200.0220123,516,874
Feb 11, 20250.02500.02500.02300.02400.024084,161,684
Feb 10, 20250.02500.02600.02400.02500.025033,533,822
Feb 7, 20250.02400.02600.02400.02500.025098,067,537
Feb 6, 20250.02400.02500.02300.02500.025016,102,708
Feb 5, 20250.02300.02500.02300.02400.024058,412,207
Feb 4, 20250.02300.02400.02200.02300.023030,057,288
Feb 3, 20250.02300.02300.02100.02300.023056,733,071
Jan 31, 20250.02300.02500.02300.02300.023042,715,072
Jan 30, 20250.02200.02300.02100.02300.023040,904,231
Jan 29, 20250.02200.02300.02100.02200.022083,942,999
Jan 28, 20250.02300.02300.02100.02200.022089,253,817
Jan 24, 20250.02300.02400.02250.02300.023042,687,155
Jan 23, 20250.02300.02400.02300.02300.023038,482,804
Jan 22, 20250.02400.02450.02300.02400.0240125,274,285
Jan 21, 20250.02400.02500.02300.02400.024049,610,811
Jan 20, 20250.02400.02450.02300.02300.023022,287,603
Jan 17, 20250.02400.02500.02300.02400.024053,542,948
Jan 16, 20250.02400.02500.02300.02400.024045,979,170
Jan 15, 20250.02400.02500.02300.02400.024095,438,237
Jan 14, 20250.02400.02500.02400.02400.024023,455,460
Jan 13, 20250.02600.02600.02400.02400.024044,065,210
Jan 10, 20250.02500.02600.02500.02600.026016,487,608
Jan 9, 20250.02700.02700.02500.02500.025033,200,198
Jan 8, 20250.02700.02800.02600.02700.027039,274,055
Jan 7, 20250.02700.02800.02700.02700.027035,128,024
Jan 6, 20250.02700.02800.02700.02700.027016,432,786
Jan 3, 20250.02800.02800.02700.02700.027021,935,746
Jan 2, 20250.02700.02800.02650.02800.028017,231,032
Dec 31, 20240.02700.02800.02700.02700.027016,916,065
Dec 30, 20240.02700.02900.02700.02700.027016,934,796
Dec 27, 20240.02600.02900.02600.02700.027034,826,794
Dec 24, 20240.02600.02700.02550.02600.026023,953,017
Dec 23, 20240.02600.02700.02500.02600.026024,854,209
Dec 20, 20240.02500.02600.02400.02600.026036,855,071
Dec 19, 20240.02500.02550.02400.02400.024097,514,196
Dec 18, 20240.02700.02750.02500.02500.0250102,151,245
Dec 17, 20240.02900.02900.02700.02700.027050,568,033
Dec 16, 20240.02900.02950.02800.02800.028039,348,222
Dec 13, 20240.03200.03200.02900.03000.030048,593,026
Dec 12, 20240.03100.03200.03000.03200.032019,902,406
Dec 11, 20240.03000.03100.02900.03100.031033,388,762
Dec 10, 20240.03000.03100.02950.03100.031027,459,083
Dec 9, 20240.03100.03100.02900.02900.029043,116,571
Dec 6, 20240.03100.03100.03000.03000.030014,761,370
Dec 5, 20240.03200.03200.03000.03000.030021,583,253
Dec 4, 20240.03200.03200.03050.03100.031026,381,591
Dec 3, 20240.03100.03300.03100.03200.032023,838,933
Dec 2, 20240.03100.03200.03050.03200.032024,594,095
Nov 29, 20240.03200.03300.03100.03200.032054,626,818
Nov 28, 20240.03200.03300.03100.03200.032065,348,129
Nov 27, 20240.03200.03300.03100.03200.032091,018,078
Nov 26, 20240.03400.03400.03200.03200.032048,749,062
Nov 25, 20240.03400.03500.03300.03500.035041,023,452
Nov 22, 20240.03500.03600.03300.03400.034057,281,405
Nov 21, 20240.03400.03600.03300.03400.034096,468,398
Nov 20, 20240.03800.03800.03800.03800.0380-
Nov 19, 20240.03800.03800.03800.03800.0380-
Nov 18, 20240.03600.03800.03400.03800.038057,004,189
Nov 15, 20240.03500.03700.03400.03600.036033,395,840
Nov 14, 20240.03400.03700.03400.03600.036067,377,582
Nov 13, 20240.03300.03500.03200.03400.034038,837,106
Nov 12, 20240.03200.03400.03100.03300.033033,387,586
Nov 11, 20240.03200.03200.03000.03100.031026,412,388
Nov 8, 20240.03100.03200.03000.03200.032019,394,153
Nov 7, 20240.03100.03150.03000.03000.030025,290,856
Nov 6, 20240.03300.03300.03100.03100.031029,509,958
Nov 5, 20240.03300.03300.03200.03200.032023,127,849
Nov 4, 20240.03400.03450.03200.03200.032039,362,232
Nov 1, 20240.03400.03400.03300.03400.034022,191,729
Oct 31, 20240.03500.03600.03300.03400.034042,846,941
Oct 30, 20240.03500.03700.03400.03600.036068,195,779
Oct 29, 20240.03500.03600.03500.03500.035023,986,305
Oct 28, 20240.03300.03500.03300.03500.035018,646,453
Oct 25, 20240.03300.03400.03200.03300.033017,295,405
Oct 24, 20240.03200.03300.03150.03200.032023,329,160
Oct 23, 20240.03400.03450.03200.03300.033042,260,107
Oct 22, 20240.03600.03650.03400.03400.034039,207,335
Oct 21, 20240.03500.03750.03500.03600.036055,586,041
Oct 18, 20240.03500.03600.03400.03500.035020,410,412
Oct 17, 20240.03600.03700.03500.03500.035047,160,039
Oct 16, 20240.03300.03700.03200.03600.036085,613,163
Oct 15, 20240.03300.03400.03200.03300.033017,076,001
Oct 14, 20240.03400.03400.03200.03300.033013,620,550
Oct 11, 20240.03500.03500.03300.03300.033034,939,034
Oct 10, 20240.03300.03550.03300.03400.034029,351,249
Oct 9, 20240.03400.03400.03200.03200.032025,876,808
Oct 8, 20240.03500.03700.03300.03400.034065,912,498
Oct 7, 20240.03300.03600.03200.03500.035062,720,811
Oct 4, 20240.03200.03300.02950.03100.031055,110,146
Oct 3, 20240.03500.03500.03200.03200.032031,805,957
Oct 2, 20240.03400.03500.03200.03400.034047,748,314
Oct 1, 20240.03500.03600.03300.03300.033049,508,586
Sep 30, 20240.03200.03700.03150.03500.0350104,245,782
Sep 27, 20240.03000.03300.02950.03100.0310128,591,843
Sep 26, 20240.02800.03100.02800.02900.029085,152,176
Sep 25, 20240.02700.02900.02650.02800.028057,510,587
Sep 24, 20240.02500.02700.02500.02600.026036,564,856
Sep 23, 20240.02600.02650.02400.02600.026029,498,717
Sep 20, 20240.02800.02800.02500.02600.0260216,737,880
Sep 19, 20240.02500.02800.02500.02800.028058,947,484
Sep 18, 20240.02400.02700.02400.02600.026028,815,913
Sep 17, 20240.02400.02500.02350.02400.024016,975,575
Sep 16, 20240.02600.02700.02300.02400.024053,250,150
Sep 13, 20240.02800.02800.02600.02600.026010,704,768
Sep 12, 20240.02700.02800.02500.02800.028047,186,368
Sep 11, 20240.02200.02700.02200.02700.027055,634,646
Sep 10, 20240.02200.02300.02200.02300.02303,872,894
Sep 9, 20240.02300.02300.02200.02200.022027,533,917
Sep 6, 20240.02400.02500.02300.02300.023014,253,583
Sep 5, 20240.02500.02500.02350.02400.024027,654,269
Sep 4, 20240.02500.02600.02400.02500.025039,663,484
Sep 3, 20240.02700.02750.02500.02500.025039,768,931
Sep 2, 20240.02700.02800.02600.02600.026015,227,150
Aug 30, 20240.02700.02750.02600.02700.027013,949,064
Aug 29, 20240.02700.02700.02600.02600.02604,136,841
Aug 28, 20240.02700.02700.02600.02600.026014,993,922
Aug 27, 20240.02900.02900.02650.02700.027060,364,268
Aug 26, 20240.02700.02800.02600.02700.027016,628,795
Aug 23, 20240.02700.02800.02700.02700.02709,096,092
Aug 22, 20240.02900.03000.02700.02800.028031,727,436
Aug 21, 20240.02700.02900.02700.02800.028015,399,500
Aug 20, 20240.02600.02900.02600.02700.027035,707,128
Aug 19, 20240.02600.02700.02600.02600.02608,207,485
Aug 16, 20240.02500.02700.02500.02600.026050,976,123
Aug 15, 20240.02500.02550.02400.02400.024025,943,610
Aug 14, 20240.02600.02700.02400.02500.025024,671,581
Aug 13, 20240.02700.02800.02500.02600.026056,164,863
Aug 12, 20240.02800.02800.02700.02700.02707,025,269
Aug 9, 20240.02800.02900.02700.02700.027012,737,374
Aug 8, 20240.02800.02900.02700.02800.028010,358,294
Aug 7, 20240.02800.02900.02700.02800.028014,833,398
Aug 6, 20240.02700.03000.02600.02700.027044,048,986
Aug 5, 20240.03000.03100.02800.02800.028053,568,319
Aug 2, 20240.03000.03100.03000.03000.030021,509,018
Aug 1, 20240.03100.03150.03000.03100.031012,531,270
Jul 31, 20240.03000.03200.03000.03100.03109,444,599
Jul 30, 20240.03100.03150.03000.03000.030016,524,823
Jul 29, 20240.03200.03200.03100.03100.031013,890,960
Jul 26, 20240.03100.03250.03100.03100.031020,804,370
Jul 25, 20240.03100.03200.03000.03100.031061,117,390
Jul 24, 20240.03200.03300.03200.03200.032034,221,547
Jul 23, 20240.03400.03400.03200.03300.033034,725,315
Jul 22, 20240.03400.03400.03300.03300.033012,203,651
Jul 19, 20240.03300.03400.03300.03400.034011,370,861
Jul 18, 20240.03300.03400.03300.03300.03307,994,521
Jul 17, 20240.03300.03500.03300.03300.033029,757,226
Jul 16, 20240.03300.03400.03300.03300.033023,104,428
Jul 15, 20240.03400.03600.03300.03400.034039,585,549
Jul 12, 20240.03300.03500.03300.03400.034040,397,364
Jul 11, 20240.03300.03350.03200.03300.033021,931,526
Jul 10, 20240.03300.03300.03200.03200.032013,349,040
Jul 9, 20240.03200.03400.03200.03200.032021,558,850
Jul 8, 20240.03300.03400.03250.03300.033027,194,589
Jul 5, 20240.03300.03400.03300.03400.03406,353,790
Jul 4, 20240.03400.03500.03300.03300.033040,694,106
Jul 3, 20240.03400.03500.03300.03400.034039,164,564
Jul 2, 20240.03400.03500.03400.03400.034025,277,167
Jul 1, 20240.03600.03600.03400.03400.034026,271,356
Jun 28, 20240.03700.03700.03500.03600.036059,442,967
Jun 27, 20240.03600.03900.03600.03800.038061,094,917
Jun 26, 20240.03400.03600.03300.03500.035078,134,474
Jun 25, 20240.03400.03500.03400.03500.035025,079,150
Jun 24, 20240.03500.03600.03400.03400.034030,105,037
Jun 21, 20240.03400.03500.03400.03500.035046,413,956
Jun 20, 20240.03400.03500.03400.03500.035015,746,114
Jun 19, 20240.03500.03600.03400.03400.034034,127,327
Jun 18, 20240.03600.03700.03500.03500.035028,295,809
Jun 17, 20240.03600.03700.03500.03500.035024,904,435
Jun 14, 20240.03700.03800.03600.03600.036022,479,900
Jun 13, 20240.03900.03900.03700.03700.037017,580,785
Jun 12, 20240.03900.04000.03700.03700.037026,504,469
Jun 11, 20240.03900.04000.03700.03700.037044,187,345
Jun 7, 20240.04000.04100.03900.03900.039016,729,670
Jun 6, 20240.04200.04200.03950.04000.040038,995,122
Jun 5, 20240.04300.04400.04100.04100.041025,125,270
Jun 4, 20240.04400.04500.04200.04300.043029,452,098
Jun 3, 20240.04400.04600.04300.04500.045027,763,293
May 31, 20240.04200.04500.04150.04500.045039,993,613
May 30, 20240.04300.04300.04100.04100.041021,014,633
May 29, 20240.04300.04400.04300.04300.043028,733,281
May 28, 20240.04400.04500.04200.04300.043045,047,619
May 27, 20240.04500.04600.04350.04400.044063,178,292
May 24, 20240.04200.04300.04100.04200.042033,876,296
May 23, 20240.04300.04600.04200.04300.043076,216,692
May 22, 20240.04200.04500.04200.04200.042065,960,798
May 21, 20240.04900.04900.04300.04300.0430118,674,290
May 20, 20240.05400.05500.04800.04900.0490114,103,930
May 17, 20240.04900.05600.04800.05300.0530691,214,193
May 16, 20240.04600.04900.04600.04800.048089,437,376
May 15, 20240.04600.04750.04400.04700.047075,044,833
May 14, 20240.04200.04600.04200.04600.0460119,809,520
May 13, 20240.04500.04600.04100.04100.0410148,728,276
May 10, 20240.04000.04500.03900.04400.0440146,694,179
May 9, 20240.03700.04000.03600.04000.040082,872,245
May 8, 20240.03700.03800.03600.03700.037045,782,789
May 7, 20240.03300.03700.03300.03700.0370110,536,934
May 6, 20240.03300.03400.03200.03300.033020,225,149
May 3, 20240.03300.03400.03200.03300.033034,040,016
May 2, 20240.03200.03300.03200.03200.032022,222,152
May 1, 20240.03300.03400.03200.03200.032023,947,215
Apr 30, 20240.03400.03600.03300.03400.034059,401,421
Apr 29, 20240.03300.03400.03200.03300.033035,536,789
Apr 26, 20240.03400.03500.03200.03300.033057,472,269
Apr 24, 20240.03400.03500.03400.03400.034011,300,906
Apr 23, 20240.03400.03500.03400.03400.034017,308,365
Apr 22, 20240.03400.03500.03300.03400.034025,953,679
Apr 19, 20240.03300.03500.03200.03300.033055,100,315
Apr 18, 20240.03400.03500.03200.03400.0340107,543,382
Apr 17, 20240.03500.03600.03500.03500.035043,669,118
Apr 16, 20240.03800.03800.03500.03500.035097,918,371

Related Tickers

LTR.AX Liontown Resources Limited
0.5150
-4.63%
 
EGR.AX EcoGraf Limited
0.2950
-7.81%
 
PLL.AX Piedmont Lithium Inc.
0.0960
-8.57%
 
CXO.AX Core Lithium Ltd
0.0650
-4.41%
 
PLS.AX Pilbara Minerals Limited
1.3700
-2.49%
 
ARU.AX Arafura Rare Earths Limited
0.1900
0.00%
 
PLL Piedmont Lithium Inc.
6.87
+8.36%
 
CHN.AX Chalice Mining Limited
1.0450
-0.48%
 
NIC.AX Nickel Industries Limited
0.5050
-0.98%
 
LKE.AX Lake Resources NL
0.0330
0.00%