OTC Markets OTCQB - Delayed Quote USD
Sayona Mining Limited (SYAXF)
0.0090
-0.0010
(-10.00%)
At close: 3:56:50 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 11, 2025 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 328,000 |
Jun 10, 2025 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 3,945,661 |
Jun 9, 2025 | 0.0105 | 0.0144 | 0.0105 | 0.0111 | 0.0111 | 369,197 |
Jun 6, 2025 | 0.0111 | 0.0116 | 0.0111 | 0.0116 | 0.0116 | 172,890 |
Jun 5, 2025 | 0.0110 | 0.0116 | 0.0110 | 0.0116 | 0.0116 | 23,000 |
Jun 4, 2025 | 0.0127 | 0.0127 | 0.0105 | 0.0117 | 0.0117 | 48,267 |
Jun 3, 2025 | 0.0110 | 0.0117 | 0.0105 | 0.0105 | 0.0105 | 518,005 |
Jun 2, 2025 | 0.0115 | 0.0115 | 0.0113 | 0.0113 | 0.0113 | 500 |
May 30, 2025 | 0.0105 | 0.0115 | 0.0105 | 0.0115 | 0.0115 | 26,019 |
May 29, 2025 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | - |
May 28, 2025 | 0.0104 | 0.0123 | 0.0100 | 0.0103 | 0.0103 | 1,538,640 |
May 27, 2025 | 0.0123 | 0.0123 | 0.0100 | 0.0116 | 0.0116 | 286,256 |
May 23, 2025 | 0.0112 | 0.0117 | 0.0100 | 0.0100 | 0.0100 | 321,394 |
May 22, 2025 | 0.0116 | 0.0116 | 0.0111 | 0.0111 | 0.0111 | 159,000 |
May 21, 2025 | 0.0100 | 0.0109 | 0.0100 | 0.0108 | 0.0108 | 185,000 |
May 20, 2025 | 0.0100 | 0.0115 | 0.0100 | 0.0108 | 0.0108 | 1,413,016 |
May 19, 2025 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 65,000 |
May 16, 2025 | 0.0100 | 0.0111 | 0.0100 | 0.0105 | 0.0105 | 673,397 |
May 15, 2025 | 0.0115 | 0.0120 | 0.0100 | 0.0117 | 0.0117 | 25,600 |
May 14, 2025 | 0.0103 | 0.0123 | 0.0100 | 0.0115 | 0.0115 | 9,100 |
May 13, 2025 | 0.0103 | 0.0122 | 0.0100 | 0.0122 | 0.0122 | 206,335 |
May 12, 2025 | 0.0129 | 0.0129 | 0.0100 | 0.0100 | 0.0100 | 1,096,263 |
May 9, 2025 | 0.0129 | 0.0130 | 0.0114 | 0.0130 | 0.0130 | 91,675 |
May 8, 2025 | 0.0120 | 0.0123 | 0.0110 | 0.0123 | 0.0123 | 1,468,722 |
May 7, 2025 | 0.0124 | 0.0150 | 0.0120 | 0.0134 | 0.0134 | 1,450,600 |
May 6, 2025 | 0.0120 | 0.0131 | 0.0120 | 0.0126 | 0.0126 | 28,433 |
May 5, 2025 | 0.0126 | 0.0131 | 0.0120 | 0.0126 | 0.0126 | 1,112,462 |
May 2, 2025 | 0.0137 | 0.0137 | 0.0133 | 0.0133 | 0.0133 | 268,507 |
May 1, 2025 | 0.0120 | 0.0138 | 0.0120 | 0.0133 | 0.0133 | 105,079 |
Apr 30, 2025 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 11,000 |
Apr 29, 2025 | 0.0137 | 0.0145 | 0.0120 | 0.0120 | 0.0120 | 498,157 |
Apr 28, 2025 | 0.0140 | 0.0144 | 0.0130 | 0.0130 | 0.0130 | 1,161,733 |
Apr 25, 2025 | 0.0120 | 0.0138 | 0.0113 | 0.0134 | 0.0134 | 1,514,242 |
Apr 24, 2025 | 0.0130 | 0.0143 | 0.0120 | 0.0143 | 0.0143 | 1,939,340 |
Apr 23, 2025 | 0.0110 | 0.0138 | 0.0110 | 0.0138 | 0.0138 | 9,250 |
Apr 22, 2025 | 0.0130 | 0.0130 | 0.0108 | 0.0108 | 0.0108 | 44,900 |
Apr 21, 2025 | 0.0131 | 0.0131 | 0.0106 | 0.0120 | 0.0120 | 18,050 |
Apr 17, 2025 | 0.0116 | 0.0125 | 0.0104 | 0.0104 | 0.0104 | 152,000 |
Apr 16, 2025 | 0.0115 | 0.0125 | 0.0115 | 0.0125 | 0.0125 | 123,000 |
Apr 15, 2025 | 0.0128 | 0.0128 | 0.0125 | 0.0125 | 0.0125 | 50,900 |
Apr 14, 2025 | 0.0140 | 0.0140 | 0.0104 | 0.0128 | 0.0128 | 1,063,554 |
Apr 11, 2025 | 0.0124 | 0.0133 | 0.0106 | 0.0127 | 0.0127 | 450,812 |
Apr 10, 2025 | 0.0095 | 0.0117 | 0.0091 | 0.0106 | 0.0106 | 42,111 |
Apr 9, 2025 | 0.0108 | 0.0108 | 0.0096 | 0.0096 | 0.0096 | 57,650 |
Apr 8, 2025 | 0.0100 | 0.0104 | 0.0090 | 0.0095 | 0.0095 | 173,600 |
Apr 7, 2025 | 0.0090 | 0.0120 | 0.0090 | 0.0100 | 0.0100 | 521,637 |
Apr 4, 2025 | 0.0117 | 0.0119 | 0.0100 | 0.0119 | 0.0119 | 497,142 |
Apr 3, 2025 | 0.0114 | 0.0114 | 0.0109 | 0.0110 | 0.0110 | 800,488 |
Apr 2, 2025 | 0.0113 | 0.0116 | 0.0111 | 0.0112 | 0.0112 | 197,500 |
Apr 1, 2025 | 0.0112 | 0.0127 | 0.0112 | 0.0112 | 0.0112 | 156,987 |
Mar 31, 2025 | 0.0119 | 0.0126 | 0.0114 | 0.0115 | 0.0115 | 697,400 |
Mar 28, 2025 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 20,000 |
Mar 27, 2025 | 0.0113 | 0.0126 | 0.0110 | 0.0126 | 0.0126 | 81,200 |
Mar 26, 2025 | 0.0135 | 0.0135 | 0.0110 | 0.0113 | 0.0113 | 118,097 |
Mar 25, 2025 | 0.0128 | 0.0128 | 0.0119 | 0.0119 | 0.0119 | 303,865 |
Mar 24, 2025 | 0.0123 | 0.0135 | 0.0119 | 0.0128 | 0.0128 | 1,674,950 |
Mar 21, 2025 | 0.0141 | 0.0141 | 0.0132 | 0.0140 | 0.0140 | 64,900 |
Mar 20, 2025 | 0.0133 | 0.0137 | 0.0123 | 0.0123 | 0.0123 | 42,198 |
Mar 19, 2025 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 900 |
Mar 18, 2025 | 0.0155 | 0.0155 | 0.0123 | 0.0138 | 0.0138 | 467,900 |
Mar 17, 2025 | 0.0130 | 0.0157 | 0.0130 | 0.0138 | 0.0138 | 61,667 |
Mar 14, 2025 | 0.0135 | 0.0150 | 0.0135 | 0.0150 | 0.0150 | 185,000 |
Mar 13, 2025 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Mar 12, 2025 | 0.0148 | 0.0148 | 0.0130 | 0.0130 | 0.0130 | 65,800 |
Mar 11, 2025 | 0.0135 | 0.0142 | 0.0123 | 0.0130 | 0.0130 | 220,500 |
Mar 10, 2025 | 0.0120 | 0.0148 | 0.0120 | 0.0124 | 0.0124 | 1,112,630 |
Mar 7, 2025 | 0.0138 | 0.0148 | 0.0131 | 0.0134 | 0.0134 | 55,313 |
Mar 6, 2025 | 0.0150 | 0.0157 | 0.0150 | 0.0157 | 0.0157 | 89,000 |
Mar 5, 2025 | 0.0122 | 0.0136 | 0.0122 | 0.0123 | 0.0123 | 374,150 |
Mar 4, 2025 | 0.0130 | 0.0130 | 0.0122 | 0.0122 | 0.0122 | 164,667 |
Mar 3, 2025 | 0.0145 | 0.0145 | 0.0130 | 0.0130 | 0.0130 | 531,100 |
Feb 28, 2025 | 0.0142 | 0.0145 | 0.0130 | 0.0130 | 0.0130 | 268,750 |
Feb 27, 2025 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 74,600 |
Feb 26, 2025 | 0.0136 | 0.0137 | 0.0136 | 0.0136 | 0.0136 | 360,750 |
Feb 25, 2025 | 0.0153 | 0.0164 | 0.0140 | 0.0151 | 0.0151 | 197,518 |
Feb 24, 2025 | 0.0164 | 0.0164 | 0.0141 | 0.0150 | 0.0150 | 542,059 |
Feb 21, 2025 | 0.0135 | 0.0169 | 0.0135 | 0.0169 | 0.0169 | 487,697 |
Feb 20, 2025 | 0.0162 | 0.0162 | 0.0140 | 0.0150 | 0.0150 | 510,711 |
Feb 19, 2025 | 0.0140 | 0.0154 | 0.0140 | 0.0153 | 0.0153 | 159,805 |
Feb 18, 2025 | 0.0141 | 0.0151 | 0.0141 | 0.0147 | 0.0147 | 50,980 |
Feb 14, 2025 | 0.0157 | 0.0157 | 0.0150 | 0.0150 | 0.0150 | 163,485 |
Feb 13, 2025 | 0.0150 | 0.0150 | 0.0145 | 0.0145 | 0.0145 | 1,130,735 |
Feb 12, 2025 | 0.0161 | 0.0161 | 0.0148 | 0.0158 | 0.0158 | 636,042 |
Feb 11, 2025 | 0.0166 | 0.0166 | 0.0150 | 0.0157 | 0.0157 | 951,500 |
Feb 10, 2025 | 0.0195 | 0.0195 | 0.0160 | 0.0171 | 0.0171 | 2,114,287 |
Feb 7, 2025 | 0.0152 | 0.0156 | 0.0152 | 0.0156 | 0.0156 | 1,233,714 |
Feb 6, 2025 | 0.0152 | 0.0152 | 0.0143 | 0.0148 | 0.0148 | 296,706 |
Feb 5, 2025 | 0.0149 | 0.0157 | 0.0146 | 0.0152 | 0.0152 | 207,479 |
Feb 4, 2025 | 0.0144 | 0.0144 | 0.0135 | 0.0140 | 0.0140 | 144,254 |
Feb 3, 2025 | 0.0144 | 0.0160 | 0.0135 | 0.0148 | 0.0148 | 172,700 |
Jan 31, 2025 | 0.0155 | 0.0160 | 0.0144 | 0.0144 | 0.0144 | 654,244 |
Jan 30, 2025 | 0.0132 | 0.0138 | 0.0132 | 0.0138 | 0.0138 | 177,577 |
Jan 29, 2025 | 0.0134 | 0.0150 | 0.0133 | 0.0133 | 0.0133 | 117,383 |
Jan 28, 2025 | 0.0150 | 0.0151 | 0.0138 | 0.0150 | 0.0150 | 45,500 |
Jan 27, 2025 | 0.0165 | 0.0165 | 0.0135 | 0.0150 | 0.0150 | 850,870 |
Jan 24, 2025 | 0.0151 | 0.0151 | 0.0140 | 0.0142 | 0.0142 | 113,365 |
Jan 23, 2025 | 0.0140 | 0.0158 | 0.0140 | 0.0158 | 0.0158 | 344,958 |
Jan 22, 2025 | 0.0169 | 0.0169 | 0.0142 | 0.0150 | 0.0150 | 643,400 |
Jan 21, 2025 | 0.0142 | 0.0174 | 0.0138 | 0.0161 | 0.0161 | 1,253,035 |
Jan 17, 2025 | 0.0150 | 0.0160 | 0.0143 | 0.0143 | 0.0143 | 488,344 |
Jan 16, 2025 | 0.0151 | 0.0155 | 0.0145 | 0.0150 | 0.0150 | 1,396,243 |
Jan 15, 2025 | 0.0167 | 0.0170 | 0.0150 | 0.0155 | 0.0155 | 2,117,617 |
Jan 14, 2025 | 0.0174 | 0.0219 | 0.0150 | 0.0180 | 0.0180 | 153,500 |
Jan 13, 2025 | 0.0150 | 0.0170 | 0.0150 | 0.0165 | 0.0165 | 591,260 |
Jan 10, 2025 | 0.0158 | 0.0179 | 0.0158 | 0.0164 | 0.0164 | 1,820,040 |
Jan 8, 2025 | 0.0170 | 0.0170 | 0.0158 | 0.0158 | 0.0158 | 204,800 |
Jan 7, 2025 | 0.0190 | 0.0198 | 0.0159 | 0.0160 | 0.0160 | 2,497,598 |
Jan 6, 2025 | 0.0163 | 0.0190 | 0.0163 | 0.0185 | 0.0185 | 923,108 |
Jan 3, 2025 | 0.0195 | 0.0195 | 0.0167 | 0.0167 | 0.0167 | 457,630 |
Jan 2, 2025 | 0.0162 | 0.0182 | 0.0162 | 0.0167 | 0.0167 | 621,465 |
Dec 31, 2024 | 0.0175 | 0.0177 | 0.0151 | 0.0160 | 0.0160 | 3,137,442 |
Dec 30, 2024 | 0.0196 | 0.0196 | 0.0175 | 0.0183 | 0.0183 | 928,938 |
Dec 27, 2024 | 0.0162 | 0.0177 | 0.0162 | 0.0174 | 0.0174 | 1,518,424 |
Dec 26, 2024 | 0.0156 | 0.0165 | 0.0156 | 0.0156 | 0.0156 | 312,752 |
Dec 24, 2024 | 0.0175 | 0.0175 | 0.0156 | 0.0156 | 0.0156 | 138,994 |
Dec 23, 2024 | 0.0156 | 0.0177 | 0.0154 | 0.0170 | 0.0170 | 468,900 |
Dec 20, 2024 | 0.0150 | 0.0165 | 0.0150 | 0.0158 | 0.0158 | 3,177,585 |
Dec 19, 2024 | 0.0156 | 0.0156 | 0.0144 | 0.0154 | 0.0154 | 321,621 |
Dec 18, 2024 | 0.0170 | 0.0170 | 0.0153 | 0.0156 | 0.0156 | 1,078,591 |
Dec 17, 2024 | 0.0180 | 0.0182 | 0.0165 | 0.0170 | 0.0170 | 737,481 |
Dec 16, 2024 | 0.0172 | 0.0192 | 0.0172 | 0.0180 | 0.0180 | 2,608,719 |
Dec 13, 2024 | 0.0179 | 0.0192 | 0.0179 | 0.0192 | 0.0192 | 281,420 |
Dec 12, 2024 | 0.0191 | 0.0211 | 0.0191 | 0.0200 | 0.0200 | 149,600 |
Dec 11, 2024 | 0.0200 | 0.0200 | 0.0196 | 0.0200 | 0.0200 | 118,052 |
Dec 10, 2024 | 0.0195 | 0.0200 | 0.0185 | 0.0200 | 0.0200 | 407,193 |
Dec 9, 2024 | 0.0200 | 0.0210 | 0.0188 | 0.0195 | 0.0195 | 300,820 |
Dec 6, 2024 | 0.0200 | 0.0221 | 0.0198 | 0.0200 | 0.0200 | 507,187 |
Dec 5, 2024 | 0.0165 | 0.0210 | 0.0165 | 0.0210 | 0.0210 | 743,136 |
Dec 4, 2024 | 0.0215 | 0.0215 | 0.0194 | 0.0208 | 0.0208 | 177,150 |
Dec 3, 2024 | 0.0200 | 0.0209 | 0.0200 | 0.0207 | 0.0207 | 190,657 |
Dec 2, 2024 | 0.0170 | 0.0210 | 0.0170 | 0.0200 | 0.0200 | 745,824 |
Nov 29, 2024 | 0.0215 | 0.0220 | 0.0190 | 0.0203 | 0.0203 | 327,566 |
Nov 27, 2024 | 0.0210 | 0.0225 | 0.0190 | 0.0200 | 0.0200 | 1,396,687 |
Nov 26, 2024 | 0.0225 | 0.0240 | 0.0198 | 0.0215 | 0.0215 | 794,186 |
Nov 25, 2024 | 0.0240 | 0.0240 | 0.0225 | 0.0230 | 0.0230 | 1,126,386 |
Nov 22, 2024 | 0.0185 | 0.0249 | 0.0185 | 0.0235 | 0.0235 | 1,094,828 |
Nov 21, 2024 | 0.0243 | 0.0308 | 0.0222 | 0.0242 | 0.0242 | 561,347 |
Nov 20, 2024 | 0.0270 | 0.0270 | 0.0220 | 0.0245 | 0.0245 | 1,265,177 |
Nov 19, 2024 | 0.0210 | 0.0254 | 0.0210 | 0.0247 | 0.0247 | 3,671,685 |
Nov 18, 2024 | 0.0250 | 0.0270 | 0.0200 | 0.0210 | 0.0210 | 1,376,615 |
Nov 15, 2024 | 0.0154 | 0.0224 | 0.0154 | 0.0200 | 0.0200 | 832,250 |
Nov 14, 2024 | 0.0190 | 0.0234 | 0.0190 | 0.0220 | 0.0220 | 356,158 |
Nov 13, 2024 | 0.0200 | 0.0234 | 0.0190 | 0.0234 | 0.0234 | 1,324,510 |
Nov 12, 2024 | 0.0206 | 0.0220 | 0.0206 | 0.0220 | 0.0220 | 15,131 |
Nov 11, 2024 | 0.0199 | 0.0212 | 0.0190 | 0.0190 | 0.0190 | 2,004,769 |
Nov 8, 2024 | 0.0214 | 0.0230 | 0.0199 | 0.0204 | 0.0204 | 181,884 |
Nov 7, 2024 | 0.0195 | 0.0200 | 0.0190 | 0.0194 | 0.0194 | 605,399 |
Nov 6, 2024 | 0.0195 | 0.0218 | 0.0190 | 0.0196 | 0.0196 | 453,547 |
Nov 5, 2024 | 0.0162 | 0.0250 | 0.0162 | 0.0218 | 0.0218 | 82,000 |
Nov 4, 2024 | 0.0197 | 0.0255 | 0.0197 | 0.0255 | 0.0255 | 229,000 |
Nov 1, 2024 | 0.0233 | 0.0233 | 0.0215 | 0.0223 | 0.0223 | 78,000 |
Oct 31, 2024 | 0.0250 | 0.0250 | 0.0175 | 0.0222 | 0.0222 | 325,191 |
Oct 30, 2024 | 0.0259 | 0.0259 | 0.0215 | 0.0230 | 0.0230 | 2,145,797 |
Oct 29, 2024 | 0.0170 | 0.0250 | 0.0170 | 0.0225 | 0.0225 | 291,600 |
Oct 28, 2024 | 0.0260 | 0.0260 | 0.0222 | 0.0255 | 0.0255 | 73,000 |
Oct 25, 2024 | 0.0230 | 0.0255 | 0.0210 | 0.0235 | 0.0235 | 95,500 |
Oct 24, 2024 | 0.0286 | 0.0286 | 0.0210 | 0.0225 | 0.0225 | 421,897 |
Oct 23, 2024 | 0.0225 | 0.0225 | 0.0200 | 0.0210 | 0.0210 | 3,512,980 |
Oct 22, 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 213,845 |
Oct 21, 2024 | 0.0190 | 0.0250 | 0.0176 | 0.0250 | 0.0250 | 436,680 |
Oct 18, 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 213,844 |
Oct 17, 2024 | 0.0255 | 0.0270 | 0.0165 | 0.0233 | 0.0233 | 463,364 |
Oct 16, 2024 | 0.0260 | 0.0260 | 0.0200 | 0.0250 | 0.0250 | 639,613 |
Oct 15, 2024 | 0.0225 | 0.0240 | 0.0225 | 0.0240 | 0.0240 | 253,350 |
Oct 14, 2024 | 0.0275 | 0.0275 | 0.0220 | 0.0225 | 0.0225 | 261,575 |
Oct 11, 2024 | 0.0230 | 0.0240 | 0.0212 | 0.0230 | 0.0230 | 1,110,000 |
Oct 10, 2024 | 0.0240 | 0.0275 | 0.0204 | 0.0205 | 0.0205 | 205,050 |
Oct 9, 2024 | 0.0275 | 0.0275 | 0.0204 | 0.0204 | 0.0204 | 796,483 |
Oct 8, 2024 | 0.0286 | 0.0286 | 0.0229 | 0.0250 | 0.0250 | 548,500 |
Oct 7, 2024 | 0.0286 | 0.0286 | 0.0237 | 0.0248 | 0.0248 | 1,478,334 |
Oct 4, 2024 | 0.0240 | 0.0260 | 0.0215 | 0.0250 | 0.0250 | 407,598 |
Oct 3, 2024 | 0.0240 | 0.0250 | 0.0237 | 0.0237 | 0.0237 | 285,000 |
Oct 2, 2024 | 0.0245 | 0.0260 | 0.0238 | 0.0244 | 0.0244 | 251,923 |
Oct 1, 2024 | 0.0240 | 0.0240 | 0.0214 | 0.0224 | 0.0224 | 570,538 |
Sep 30, 2024 | 0.0248 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 251,162 |
Sep 27, 2024 | 0.0200 | 0.0215 | 0.0200 | 0.0207 | 0.0207 | 240,697 |
Sep 26, 2024 | 0.0190 | 0.0210 | 0.0170 | 0.0210 | 0.0210 | 1,320,580 |
Sep 25, 2024 | 0.0128 | 0.0190 | 0.0128 | 0.0185 | 0.0185 | 220,102 |
Sep 24, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 25,000 |
Sep 23, 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0175 | 0.0175 | 162,700 |
Sep 20, 2024 | 0.0148 | 0.0178 | 0.0148 | 0.0178 | 0.0178 | 17,946 |
Sep 19, 2024 | 0.0210 | 0.0210 | 0.0178 | 0.0190 | 0.0190 | 138,800 |
Sep 18, 2024 | 0.0190 | 0.0190 | 0.0178 | 0.0190 | 0.0190 | 159,400 |
Sep 17, 2024 | 0.0190 | 0.0200 | 0.0174 | 0.0185 | 0.0185 | 907,963 |
Sep 16, 2024 | 0.0185 | 0.0185 | 0.0184 | 0.0184 | 0.0184 | 209,000 |
Sep 13, 2024 | 0.0175 | 0.0190 | 0.0169 | 0.0181 | 0.0181 | 1,204,795 |
Sep 12, 2024 | 0.0242 | 0.0242 | 0.0182 | 0.0190 | 0.0190 | 141,375 |
Sep 11, 2024 | 0.0220 | 0.0220 | 0.0150 | 0.0180 | 0.0180 | 1,703,100 |
Sep 10, 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 10,000 |
Sep 9, 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0155 | 0.0155 | 685,400 |
Sep 6, 2024 | 0.0159 | 0.0170 | 0.0142 | 0.0150 | 0.0150 | 1,361,763 |
Sep 5, 2024 | 0.0142 | 0.0180 | 0.0142 | 0.0168 | 0.0168 | 206,109 |
Sep 4, 2024 | 0.0175 | 0.0196 | 0.0160 | 0.0167 | 0.0167 | 560,626 |
Sep 3, 2024 | 0.0149 | 0.0180 | 0.0148 | 0.0160 | 0.0160 | 1,355,251 |
Aug 30, 2024 | 0.0153 | 0.0195 | 0.0153 | 0.0180 | 0.0180 | 216,857 |
Aug 29, 2024 | 0.0172 | 0.0180 | 0.0171 | 0.0180 | 0.0180 | 407,153 |
Aug 28, 2024 | 0.0182 | 0.0196 | 0.0180 | 0.0180 | 0.0180 | 874,426 |
Aug 27, 2024 | 0.0186 | 0.0190 | 0.0182 | 0.0182 | 0.0182 | 152,220 |
Aug 26, 2024 | 0.0138 | 0.0190 | 0.0138 | 0.0190 | 0.0190 | 278,246 |
Aug 23, 2024 | 0.0166 | 0.0200 | 0.0166 | 0.0190 | 0.0190 | 42,010 |
Aug 22, 2024 | 0.0190 | 0.0190 | 0.0178 | 0.0189 | 0.0189 | 427,200 |
Aug 21, 2024 | 0.0192 | 0.0192 | 0.0190 | 0.0190 | 0.0190 | 205,468 |
Aug 20, 2024 | 0.0220 | 0.0220 | 0.0171 | 0.0182 | 0.0182 | 620,000 |
Aug 19, 2024 | 0.0184 | 0.0199 | 0.0155 | 0.0199 | 0.0199 | 423,243 |
Aug 16, 2024 | 0.0179 | 0.0197 | 0.0165 | 0.0165 | 0.0165 | 390,300 |
Aug 15, 2024 | 0.0165 | 0.0177 | 0.0160 | 0.0172 | 0.0172 | 343,286 |
Aug 14, 2024 | 0.0179 | 0.0179 | 0.0150 | 0.0151 | 0.0151 | 420,413 |
Aug 13, 2024 | 0.0150 | 0.0190 | 0.0150 | 0.0178 | 0.0178 | 743,166 |
Aug 12, 2024 | 0.0180 | 0.0180 | 0.0178 | 0.0179 | 0.0179 | 612,289 |
Aug 9, 2024 | 0.0265 | 0.0265 | 0.0161 | 0.0219 | 0.0219 | 168,358 |
Aug 8, 2024 | 0.0127 | 0.0200 | 0.0127 | 0.0190 | 0.0190 | 138,589 |
Aug 7, 2024 | 0.0200 | 0.0230 | 0.0180 | 0.0190 | 0.0190 | 552,464 |
Aug 6, 2024 | 0.0185 | 0.0230 | 0.0185 | 0.0199 | 0.0199 | 55,672 |
Aug 5, 2024 | 0.0158 | 0.0186 | 0.0158 | 0.0185 | 0.0185 | 1,228,562 |
Aug 2, 2024 | 0.0158 | 0.0233 | 0.0158 | 0.0230 | 0.0230 | 173,200 |
Aug 1, 2024 | 0.0210 | 0.0216 | 0.0179 | 0.0195 | 0.0195 | 464,449 |
Jul 31, 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 610,212 |
Jul 30, 2024 | 0.0210 | 0.0210 | 0.0179 | 0.0179 | 0.0179 | 892,000 |
Jul 29, 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 87,025 |
Jul 26, 2024 | 0.0204 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 198,600 |
Jul 25, 2024 | 0.0200 | 0.0223 | 0.0200 | 0.0200 | 0.0200 | 1,260,102 |
Jul 24, 2024 | 0.0243 | 0.0243 | 0.0200 | 0.0225 | 0.0225 | 348,700 |
Jul 23, 2024 | 0.0230 | 0.0232 | 0.0225 | 0.0225 | 0.0225 | 168,342 |
Jul 22, 2024 | 0.0240 | 0.0240 | 0.0200 | 0.0230 | 0.0230 | 1,290,317 |
Jul 19, 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 765,000 |
Jul 18, 2024 | 0.0200 | 0.0239 | 0.0200 | 0.0220 | 0.0220 | 413,917 |
Jul 17, 2024 | 0.0245 | 0.0250 | 0.0201 | 0.0201 | 0.0201 | 2,187,257 |
Jul 16, 2024 | 0.0225 | 0.0239 | 0.0225 | 0.0225 | 0.0225 | 667,969 |
Jul 15, 2024 | 0.0225 | 0.0232 | 0.0225 | 0.0225 | 0.0225 | 57,540 |
Jul 12, 2024 | 0.0226 | 0.0240 | 0.0210 | 0.0221 | 0.0221 | 1,021,708 |
Jul 11, 2024 | 0.0210 | 0.0257 | 0.0210 | 0.0220 | 0.0220 | 123,675 |
Jul 10, 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0214 | 0.0214 | 3,048,876 |
Jul 9, 2024 | 0.0217 | 0.0225 | 0.0200 | 0.0220 | 0.0220 | 445,922 |
Jul 8, 2024 | 0.0238 | 0.0238 | 0.0225 | 0.0225 | 0.0225 | 72,888 |
Jul 5, 2024 | 0.0217 | 0.0240 | 0.0217 | 0.0231 | 0.0231 | 598,160 |
Jul 3, 2024 | 0.0226 | 0.0226 | 0.0223 | 0.0223 | 0.0223 | 112,910 |
Jul 2, 2024 | 0.0228 | 0.0231 | 0.0227 | 0.0227 | 0.0227 | 88,138 |
Jul 1, 2024 | 0.0245 | 0.0245 | 0.0220 | 0.0231 | 0.0231 | 62,824 |
Jun 28, 2024 | 0.0244 | 0.0244 | 0.0232 | 0.0243 | 0.0243 | 285,574 |
Jun 27, 2024 | 0.0259 | 0.0259 | 0.0230 | 0.0245 | 0.0245 | 687,200 |
Jun 26, 2024 | 0.0242 | 0.0291 | 0.0220 | 0.0235 | 0.0235 | 1,332,197 |
Jun 25, 2024 | 0.0243 | 0.0250 | 0.0222 | 0.0222 | 0.0222 | 882,856 |
Jun 24, 2024 | 0.0260 | 0.0260 | 0.0225 | 0.0225 | 0.0225 | 2,034,282 |
Jun 21, 2024 | 0.0230 | 0.0318 | 0.0227 | 0.0227 | 0.0227 | 634,060 |
Jun 20, 2024 | 0.0230 | 0.0264 | 0.0225 | 0.0225 | 0.0225 | 473,708 |
Jun 18, 2024 | 0.0216 | 0.0262 | 0.0216 | 0.0260 | 0.0260 | 1,917,204 |
Jun 17, 2024 | 0.0300 | 0.0300 | 0.0230 | 0.0241 | 0.0241 | 662,850 |
Jun 14, 2024 | 0.0225 | 0.0281 | 0.0225 | 0.0254 | 0.0254 | 1,183,937 |
Jun 13, 2024 | 0.0250 | 0.0259 | 0.0236 | 0.0255 | 0.0255 | 61,650 |
Jun 12, 2024 | 0.0222 | 0.0260 | 0.0222 | 0.0238 | 0.0238 | 737,580 |
Related Tickers
CXOXF Core Lithium Ltd
0.0577
+1.41%
LLKKF Lake Resources NL
0.0190
+2.70%
SXOOF St-Georges Eco-Mining Corp.
0.0420
-10.64%
PGEZF Stillwater Critical Minerals Corp.
0.1960
+3.16%
PLL Piedmont Lithium Inc.
6.08
-0.98%
PMETF Patriot Battery Metals Inc.
2.0200
+19.53%
ALTAF Morella Corporation Limited
0.0200
0.00%
LINRF Liontown Resources Limited
0.4150
0.00%
AZLAF Arizona Lithium Limited
0.0045
0.00%
PLL.AX Piedmont Lithium Inc.
0.0940
-4.08%