OTC Markets OTCQB - Delayed Quote USD

Sayona Mining Limited (SYAXF)

0.0100
-0.0011
(-9.91%)
At close: June 9 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.01500.01500.01000.01000.01003,945,661
Jun 9, 20250.01050.01440.01050.01110.0111369,197
Jun 6, 20250.01110.01160.01110.01160.0116172,890
Jun 5, 20250.01100.01160.01100.01160.011623,000
Jun 4, 20250.01270.01270.01050.01170.011748,267
Jun 3, 20250.01100.01170.01050.01050.0105518,005
Jun 2, 20250.01150.01150.01130.01130.0113500
May 30, 20250.01050.01150.01050.01150.011526,019
May 29, 20250.01030.01030.01030.01030.0103-
May 28, 20250.01040.01230.01000.01030.01031,538,640
May 27, 20250.01230.01230.01000.01160.0116286,256
May 23, 20250.01120.01170.01000.01000.0100321,394
May 22, 20250.01160.01160.01110.01110.0111159,000
May 21, 20250.01000.01090.01000.01080.0108185,000
May 20, 20250.01000.01150.01000.01080.01081,413,016
May 19, 20250.01050.01100.01050.01100.011065,000
May 16, 20250.01000.01110.01000.01050.0105673,397
May 15, 20250.01150.01200.01000.01170.011725,600
May 14, 20250.01030.01230.01000.01150.01159,100
May 13, 20250.01030.01220.01000.01220.0122206,335
May 12, 20250.01290.01290.01000.01000.01001,096,263
May 9, 20250.01290.01300.01140.01300.013091,675
May 8, 20250.01200.01230.01100.01230.01231,468,722
May 7, 20250.01240.01500.01200.01340.01341,450,600
May 6, 20250.01200.01310.01200.01260.012628,433
May 5, 20250.01260.01310.01200.01260.01261,112,462
May 2, 20250.01370.01370.01330.01330.0133268,507
May 1, 20250.01200.01380.01200.01330.0133105,079
Apr 30, 20250.01200.01200.01200.01200.012011,000
Apr 29, 20250.01370.01450.01200.01200.0120498,157
Apr 28, 20250.01400.01440.01300.01300.01301,161,733
Apr 25, 20250.01200.01380.01130.01340.01341,514,242
Apr 24, 20250.01300.01430.01200.01430.01431,939,340
Apr 23, 20250.01100.01380.01100.01380.01389,250
Apr 22, 20250.01300.01300.01080.01080.010844,900
Apr 21, 20250.01310.01310.01060.01200.012018,050
Apr 17, 20250.01160.01250.01040.01040.0104152,000
Apr 16, 20250.01150.01250.01150.01250.0125123,000
Apr 15, 20250.01280.01280.01250.01250.012550,900
Apr 14, 20250.01400.01400.01040.01280.01281,063,554
Apr 11, 20250.01240.01330.01060.01270.0127450,812
Apr 10, 20250.00950.01170.00910.01060.010642,111
Apr 9, 20250.01080.01080.00960.00960.009657,650
Apr 8, 20250.01000.01040.00900.00950.0095173,600
Apr 7, 20250.00900.01200.00900.01000.0100521,637
Apr 4, 20250.01170.01190.01000.01190.0119497,142
Apr 3, 20250.01140.01140.01090.01100.0110800,488
Apr 2, 20250.01130.01160.01110.01120.0112197,500
Apr 1, 20250.01120.01270.01120.01120.0112156,987
Mar 31, 20250.01190.01260.01140.01150.0115697,400
Mar 28, 20250.01100.01150.01100.01150.011520,000
Mar 27, 20250.01130.01260.01100.01260.012681,200
Mar 26, 20250.01350.01350.01100.01130.0113118,097
Mar 25, 20250.01280.01280.01190.01190.0119303,865
Mar 24, 20250.01230.01350.01190.01280.01281,674,950
Mar 21, 20250.01410.01410.01320.01400.014064,900
Mar 20, 20250.01330.01370.01230.01230.012342,198
Mar 19, 20250.01380.01380.01380.01380.0138900
Mar 18, 20250.01550.01550.01230.01380.0138467,900
Mar 17, 20250.01300.01570.01300.01380.013861,667
Mar 14, 20250.01350.01500.01350.01500.0150185,000
Mar 13, 20250.01300.01300.01300.01300.0130-
Mar 12, 20250.01480.01480.01300.01300.013065,800
Mar 11, 20250.01350.01420.01230.01300.0130220,500
Mar 10, 20250.01200.01480.01200.01240.01241,112,630
Mar 7, 20250.01380.01480.01310.01340.013455,313
Mar 6, 20250.01500.01570.01500.01570.015789,000
Mar 5, 20250.01220.01360.01220.01230.0123374,150
Mar 4, 20250.01300.01300.01220.01220.0122164,667
Mar 3, 20250.01450.01450.01300.01300.0130531,100
Feb 28, 20250.01420.01450.01300.01300.0130268,750
Feb 27, 20250.01400.01500.01400.01500.015074,600
Feb 26, 20250.01360.01370.01360.01360.0136360,750
Feb 25, 20250.01530.01640.01400.01510.0151197,518
Feb 24, 20250.01640.01640.01410.01500.0150542,059
Feb 21, 20250.01350.01690.01350.01690.0169487,697
Feb 20, 20250.01620.01620.01400.01500.0150510,711
Feb 19, 20250.01400.01540.01400.01530.0153159,805
Feb 18, 20250.01410.01510.01410.01470.014750,980
Feb 14, 20250.01570.01570.01500.01500.0150163,485
Feb 13, 20250.01500.01500.01450.01450.01451,130,735
Feb 12, 20250.01610.01610.01480.01580.0158636,042
Feb 11, 20250.01660.01660.01500.01570.0157951,500
Feb 10, 20250.01950.01950.01600.01710.01712,114,287
Feb 7, 20250.01520.01560.01520.01560.01561,233,714
Feb 6, 20250.01520.01520.01430.01480.0148296,706
Feb 5, 20250.01490.01570.01460.01520.0152207,479
Feb 4, 20250.01440.01440.01350.01400.0140144,254
Feb 3, 20250.01440.01600.01350.01480.0148172,700
Jan 31, 20250.01550.01600.01440.01440.0144654,244
Jan 30, 20250.01320.01380.01320.01380.0138177,577
Jan 29, 20250.01340.01500.01330.01330.0133117,383
Jan 28, 20250.01500.01510.01380.01500.015045,500
Jan 27, 20250.01650.01650.01350.01500.0150850,870
Jan 24, 20250.01510.01510.01400.01420.0142113,365
Jan 23, 20250.01400.01580.01400.01580.0158344,958
Jan 22, 20250.01690.01690.01420.01500.0150643,400
Jan 21, 20250.01420.01740.01380.01610.01611,253,035
Jan 17, 20250.01500.01600.01430.01430.0143488,344
Jan 16, 20250.01510.01550.01450.01500.01501,396,243
Jan 15, 20250.01670.01700.01500.01550.01552,117,617
Jan 14, 20250.01740.02190.01500.01800.0180153,500
Jan 13, 20250.01500.01700.01500.01650.0165591,260
Jan 10, 20250.01580.01790.01580.01640.01641,820,040
Jan 8, 20250.01700.01700.01580.01580.0158204,800
Jan 7, 20250.01900.01980.01590.01600.01602,497,598
Jan 6, 20250.01630.01900.01630.01850.0185923,108
Jan 3, 20250.01950.01950.01670.01670.0167457,630
Jan 2, 20250.01620.01820.01620.01670.0167621,465
Dec 31, 20240.01750.01770.01510.01600.01603,137,442
Dec 30, 20240.01960.01960.01750.01830.0183928,938
Dec 27, 20240.01620.01770.01620.01740.01741,518,424
Dec 26, 20240.01560.01650.01560.01560.0156312,752
Dec 24, 20240.01750.01750.01560.01560.0156138,994
Dec 23, 20240.01560.01770.01540.01700.0170468,900
Dec 20, 20240.01500.01650.01500.01580.01583,177,585
Dec 19, 20240.01560.01560.01440.01540.0154321,621
Dec 18, 20240.01700.01700.01530.01560.01561,078,591
Dec 17, 20240.01800.01820.01650.01700.0170737,481
Dec 16, 20240.01720.01920.01720.01800.01802,608,719
Dec 13, 20240.01790.01920.01790.01920.0192281,420
Dec 12, 20240.01910.02110.01910.02000.0200149,600
Dec 11, 20240.02000.02000.01960.02000.0200118,052
Dec 10, 20240.01950.02000.01850.02000.0200407,193
Dec 9, 20240.02000.02100.01880.01950.0195300,820
Dec 6, 20240.02000.02210.01980.02000.0200507,187
Dec 5, 20240.01650.02100.01650.02100.0210743,136
Dec 4, 20240.02150.02150.01940.02080.0208177,150
Dec 3, 20240.02000.02090.02000.02070.0207190,657
Dec 2, 20240.01700.02100.01700.02000.0200745,824
Nov 29, 20240.02150.02200.01900.02030.0203327,566
Nov 27, 20240.02100.02250.01900.02000.02001,396,687
Nov 26, 20240.02250.02400.01980.02150.0215794,186
Nov 25, 20240.02400.02400.02250.02300.02301,126,386
Nov 22, 20240.01850.02490.01850.02350.02351,094,828
Nov 21, 20240.02430.03080.02220.02420.0242561,347
Nov 20, 20240.02700.02700.02200.02450.02451,265,177
Nov 19, 20240.02100.02540.02100.02470.02473,671,685
Nov 18, 20240.02500.02700.02000.02100.02101,376,615
Nov 15, 20240.01540.02240.01540.02000.0200832,250
Nov 14, 20240.01900.02340.01900.02200.0220356,158
Nov 13, 20240.02000.02340.01900.02340.02341,324,510
Nov 12, 20240.02060.02200.02060.02200.022015,131
Nov 11, 20240.01990.02120.01900.01900.01902,004,769
Nov 8, 20240.02140.02300.01990.02040.0204181,884
Nov 7, 20240.01950.02000.01900.01940.0194605,399
Nov 6, 20240.01950.02180.01900.01960.0196453,547
Nov 5, 20240.01620.02500.01620.02180.021882,000
Nov 4, 20240.01970.02550.01970.02550.0255229,000
Nov 1, 20240.02330.02330.02150.02230.022378,000
Oct 31, 20240.02500.02500.01750.02220.0222325,191
Oct 30, 20240.02590.02590.02150.02300.02302,145,797
Oct 29, 20240.01700.02500.01700.02250.0225291,600
Oct 28, 20240.02600.02600.02220.02550.025573,000
Oct 25, 20240.02300.02550.02100.02350.023595,500
Oct 24, 20240.02860.02860.02100.02250.0225421,897
Oct 23, 20240.02250.02250.02000.02100.02103,512,980
Oct 22, 20240.02500.02500.02200.02200.0220213,845
Oct 21, 20240.01900.02500.01760.02500.0250436,680
Oct 18, 20240.02500.02500.02200.02400.0240213,844
Oct 17, 20240.02550.02700.01650.02330.0233463,364
Oct 16, 20240.02600.02600.02000.02500.0250639,613
Oct 15, 20240.02250.02400.02250.02400.0240253,350
Oct 14, 20240.02750.02750.02200.02250.0225261,575
Oct 11, 20240.02300.02400.02120.02300.02301,110,000
Oct 10, 20240.02400.02750.02040.02050.0205205,050
Oct 9, 20240.02750.02750.02040.02040.0204796,483
Oct 8, 20240.02860.02860.02290.02500.0250548,500
Oct 7, 20240.02860.02860.02370.02480.02481,478,334
Oct 4, 20240.02400.02600.02150.02500.0250407,598
Oct 3, 20240.02400.02500.02370.02370.0237285,000
Oct 2, 20240.02450.02600.02380.02440.0244251,923
Oct 1, 20240.02400.02400.02140.02240.0224570,538
Sep 30, 20240.02480.02500.02400.02500.0250251,162
Sep 27, 20240.02000.02150.02000.02070.0207240,697
Sep 26, 20240.01900.02100.01700.02100.02101,320,580
Sep 25, 20240.01280.01900.01280.01850.0185220,102
Sep 24, 20240.01800.01800.01800.01800.018025,000
Sep 23, 20240.01900.01900.01600.01750.0175162,700
Sep 20, 20240.01480.01780.01480.01780.017817,946
Sep 19, 20240.02100.02100.01780.01900.0190138,800
Sep 18, 20240.01900.01900.01780.01900.0190159,400
Sep 17, 20240.01900.02000.01740.01850.0185907,963
Sep 16, 20240.01850.01850.01840.01840.0184209,000
Sep 13, 20240.01750.01900.01690.01810.01811,204,795
Sep 12, 20240.02420.02420.01820.01900.0190141,375
Sep 11, 20240.02200.02200.01500.01800.01801,703,100
Sep 10, 20240.01550.01550.01550.01550.015510,000
Sep 9, 20240.01500.01600.01500.01550.0155685,400
Sep 6, 20240.01590.01700.01420.01500.01501,361,763
Sep 5, 20240.01420.01800.01420.01680.0168206,109
Sep 4, 20240.01750.01960.01600.01670.0167560,626
Sep 3, 20240.01490.01800.01480.01600.01601,355,251
Aug 30, 20240.01530.01950.01530.01800.0180216,857
Aug 29, 20240.01720.01800.01710.01800.0180407,153
Aug 28, 20240.01820.01960.01800.01800.0180874,426
Aug 27, 20240.01860.01900.01820.01820.0182152,220
Aug 26, 20240.01380.01900.01380.01900.0190278,246
Aug 23, 20240.01660.02000.01660.01900.019042,010
Aug 22, 20240.01900.01900.01780.01890.0189427,200
Aug 21, 20240.01920.01920.01900.01900.0190205,468
Aug 20, 20240.02200.02200.01710.01820.0182620,000
Aug 19, 20240.01840.01990.01550.01990.0199423,243
Aug 16, 20240.01790.01970.01650.01650.0165390,300
Aug 15, 20240.01650.01770.01600.01720.0172343,286
Aug 14, 20240.01790.01790.01500.01510.0151420,413
Aug 13, 20240.01500.01900.01500.01780.0178743,166
Aug 12, 20240.01800.01800.01780.01790.0179612,289
Aug 9, 20240.02650.02650.01610.02190.0219168,358
Aug 8, 20240.01270.02000.01270.01900.0190138,589
Aug 7, 20240.02000.02300.01800.01900.0190552,464
Aug 6, 20240.01850.02300.01850.01990.019955,672
Aug 5, 20240.01580.01860.01580.01850.01851,228,562
Aug 2, 20240.01580.02330.01580.02300.0230173,200
Aug 1, 20240.02100.02160.01790.01950.0195464,449
Jul 31, 20240.02000.02100.01900.02000.0200610,212
Jul 30, 20240.02100.02100.01790.01790.0179892,000
Jul 29, 20240.02000.02100.02000.02100.021087,025
Jul 26, 20240.02040.02100.02000.02100.0210198,600
Jul 25, 20240.02000.02230.02000.02000.02001,260,102
Jul 24, 20240.02430.02430.02000.02250.0225348,700
Jul 23, 20240.02300.02320.02250.02250.0225168,342
Jul 22, 20240.02400.02400.02000.02300.02301,290,317
Jul 19, 20240.02200.02300.02200.02200.0220765,000
Jul 18, 20240.02000.02390.02000.02200.0220413,917
Jul 17, 20240.02450.02500.02010.02010.02012,187,257
Jul 16, 20240.02250.02390.02250.02250.0225667,969
Jul 15, 20240.02250.02320.02250.02250.022557,540
Jul 12, 20240.02260.02400.02100.02210.02211,021,708
Jul 11, 20240.02100.02570.02100.02200.0220123,675
Jul 10, 20240.02100.02400.02100.02140.02143,048,876
Jul 9, 20240.02170.02250.02000.02200.0220445,922
Jul 8, 20240.02380.02380.02250.02250.022572,888
Jul 5, 20240.02170.02400.02170.02310.0231598,160
Jul 3, 20240.02260.02260.02230.02230.0223112,910
Jul 2, 20240.02280.02310.02270.02270.022788,138
Jul 1, 20240.02450.02450.02200.02310.023162,824
Jun 28, 20240.02440.02440.02320.02430.0243285,574
Jun 27, 20240.02590.02590.02300.02450.0245687,200
Jun 26, 20240.02420.02910.02200.02350.02351,332,197
Jun 25, 20240.02430.02500.02220.02220.0222882,856
Jun 24, 20240.02600.02600.02250.02250.02252,034,282
Jun 21, 20240.02300.03180.02270.02270.0227634,060
Jun 20, 20240.02300.02640.02250.02250.0225473,708
Jun 18, 20240.02160.02620.02160.02600.02601,917,204
Jun 17, 20240.03000.03000.02300.02410.0241662,850
Jun 14, 20240.02250.02810.02250.02540.02541,183,937
Jun 13, 20240.02500.02590.02360.02550.025561,650
Jun 12, 20240.02220.02600.02220.02380.0238737,580
Jun 11, 20240.02490.02490.02330.02330.0233921,525

Related Tickers

CXOXF Core Lithium Ltd
0.0577
+1.41%
 
LLKKF Lake Resources NL
0.0201
-0.84%
 
SXOOF St-Georges Eco-Mining Corp.
0.0420
-10.64%
 
PGEZF Stillwater Critical Minerals Corp.
0.1900
-5.00%
 
PLL Piedmont Lithium Inc.
6.14
-5.10%
 
PMETF Patriot Battery Metals Inc.
1.6930
-0.99%
 
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%