STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Disney's surprise streaming entertainment profit offset by weaker TV business

Sayona Mining Ltd (DML.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.0215

+0.0008

(+3.86%)

As of 08:11AM CEST. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
May 06, 2024	0.0200	0.0207	0.0200	0.0207	0.0207	11,000
May 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 02, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	50,000
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 26, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
Apr 25, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Apr 24, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Apr 23, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
Apr 22, 2024	0.0197	0.0197	0.0197	0.0197	0.0197	-
Apr 19, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Apr 18, 2024	0.0201	0.0208	0.0201	0.0208	0.0208	26,905
Apr 17, 2024	0.0210	0.0222	0.0210	0.0222	0.0222	80,000
Apr 16, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Apr 15, 2024	0.0223	0.0230	0.0223	0.0230	0.0230	-
Apr 12, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
Apr 11, 2024	0.0230	0.0246	0.0230	0.0245	0.0245	70,000
Apr 10, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Apr 09, 2024	0.0230	0.0231	0.0230	0.0231	0.0231	12,000
Apr 08, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 05, 2024	0.0237	0.0237	0.0237	0.0237	0.0237	-
Apr 04, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	83,000
Apr 03, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Apr 02, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	-
Mar 28, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
Mar 27, 2024	0.0220	0.0236	0.0220	0.0236	0.0236	50,000
Mar 26, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 25, 2024	0.0224	0.0242	0.0224	0.0242	0.0242	30,000
Mar 22, 2024	0.0221	0.0221	0.0221	0.0221	0.0221	-
Mar 21, 2024	0.0230	0.0243	0.0230	0.0241	0.0241	70,000
Mar 20, 2024	0.0225	0.0239	0.0225	0.0239	0.0239	571,000
Mar 19, 2024	0.0235	0.0244	0.0235	0.0244	0.0244	10,000
Mar 18, 2024	0.0248	0.0248	0.0246	0.0246	0.0246	45,666
Mar 15, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 14, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Mar 13, 2024	0.0240	0.0242	0.0240	0.0242	0.0242	10,000
Mar 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 11, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 06, 2024	0.0237	0.0240	0.0237	0.0240	0.0240	32,488
Mar 05, 2024	0.0241	0.0241	0.0241	0.0241	0.0241	-
Mar 04, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	1,100
Mar 01, 2024	0.0261	0.0290	0.0260	0.0270	0.0270	120,000
Feb 29, 2024	0.0231	0.0253	0.0231	0.0253	0.0253	120,000
Feb 28, 2024	0.0240	0.0252	0.0240	0.0250	0.0250	90,000
Feb 27, 2024	0.0226	0.0246	0.0226	0.0246	0.0246	5,000
Feb 26, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 23, 2024	0.0261	0.0270	0.0255	0.0270	0.0270	115,000
Feb 22, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	100,000
Feb 21, 2024	0.0405	0.0405	0.0337	0.0337	0.0337	810,000
Feb 20, 2024	0.0350	0.0352	0.0350	0.0352	0.0352	2,000
Feb 19, 2024	0.0380	0.0428	0.0380	0.0409	0.0409	140,000
Feb 16, 2024	0.0315	0.0348	0.0315	0.0348	0.0348	30,000
Feb 15, 2024	0.0293	0.0295	0.0293	0.0295	0.0295	20,000
Feb 14, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Feb 13, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2,100
Feb 12, 2024	0.0230	0.0231	0.0230	0.0231	0.0231	50,000
Feb 09, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 08, 2024	0.0235	0.0240	0.0235	0.0240	0.0240	-
Feb 07, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 06, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 05, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Feb 02, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Feb 01, 2024	0.0221	0.0221	0.0221	0.0221	0.0221	-
Jan 31, 2024	0.0235	0.0246	0.0235	0.0246	0.0246	41,111
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	500
Jan 26, 2024	0.0250	0.0259	0.0250	0.0251	0.0251	140,000
Jan 25, 2024	0.0233	0.0263	0.0233	0.0263	0.0263	198,000
Jan 24, 2024	0.0258	0.0283	0.0258	0.0282	0.0282	188,000
Jan 23, 2024	0.0236	0.0255	0.0236	0.0254	0.0254	110,000
Jan 22, 2024	0.0251	0.0266	0.0251	0.0266	0.0266	50,000
Jan 19, 2024	0.0260	0.0281	0.0260	0.0278	0.0278	30,000
Jan 18, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 17, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 15, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 11, 2024	0.0320	0.0338	0.0320	0.0338	0.0338	-
Jan 10, 2024	0.0330	0.0354	0.0330	0.0353	0.0353	90,000
Jan 09, 2024	0.0335	0.0357	0.0335	0.0357	0.0357	195,000
Jan 08, 2024	0.0345	0.0350	0.0345	0.0350	0.0350	50,000
Jan 05, 2024	0.0370	0.0372	0.0370	0.0372	0.0372	6,000
Jan 04, 2024	0.0382	0.0382	0.0382	0.0382	0.0382	-
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 02, 2024	0.0416	0.0439	0.0416	0.0439	0.0439	-
Dec 29, 2023	0.0430	0.0467	0.0430	0.0467	0.0467	139,783
Dec 28, 2023	0.0410	0.0437	0.0410	0.0437	0.0437	70,000
Dec 27, 2023	0.0390	0.0421	0.0390	0.0421	0.0421	47,500
Dec 22, 2023	0.0381	0.0412	0.0381	0.0412	0.0412	87,000
Dec 21, 2023	0.0415	0.0450	0.0415	0.0450	0.0450	50,000
Dec 20, 2023	0.0440	0.0473	0.0440	0.0473	0.0473	60,120
Dec 19, 2023	0.0385	0.0385	0.0385	0.0385	0.0385	-
Dec 18, 2023	0.0385	0.0415	0.0385	0.0415	0.0415	2,000
Dec 15, 2023	0.0389	0.0389	0.0389	0.0389	0.0389	-
Dec 14, 2023	0.0360	0.0389	0.0360	0.0389	0.0389	25,000
Dec 13, 2023	0.0316	0.0345	0.0316	0.0345	0.0345	67,500
Dec 12, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,321.94+62.47(+0.28%)

S&P 5005,192.96+12.22(+0.24%)

DOW38,917.11+64.84(+0.17%)

CAD/USD0.7293-0.0028(-0.39%)

CRUDE OIL78.32-0.16(-0.20%)

Bitcoin CAD87,329.12+456.30(+0.53%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Sayona Mining Ltd (DML.SG)

S&P/TSX
22,321.94
+62.47(+0.28%)

S&P 500
5,192.96
+12.22(+0.24%)

DOW
38,917.11
+64.84(+0.17%)

CAD/USD
0.7293
-0.0028(-0.39%)

CRUDE OIL
78.32
-0.16(-0.20%)

Bitcoin CAD
87,329.12
+456.30(+0.53%)