Canada markets closed

Sayona Mining Limited (SYAXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0230+0.0015 (+6.98%)
At close: 03:31PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.02200.02500.02020.02300.0230402,201
May 06, 20240.02380.02500.02150.02150.02151,547,837
May 03, 20240.02200.02280.02150.02150.0215247,290
May 02, 20240.02230.02300.02070.02200.0220166,985
May 01, 20240.02150.02250.02070.02200.0220258,240
Apr 30, 20240.02210.02260.02140.02140.0214247,897
Apr 29, 20240.02070.02300.02070.02150.0215639,155
Apr 26, 20240.02220.02300.02130.02300.0230162,045
Apr 25, 20240.02300.02300.02130.02130.0213409,537
Apr 24, 20240.02400.02500.02160.02230.0223239,790
Apr 23, 20240.02500.02500.02090.02170.0217181,315
Apr 22, 20240.02220.02230.02100.02100.02102,449,700
Apr 19, 20240.02110.02190.02070.02090.02095,726,255
Apr 18, 20240.02520.02520.02110.02110.0211833,465
Apr 17, 20240.02470.02500.02200.02350.0235596,035
Apr 16, 20240.02540.02540.02200.02400.02401,962,966
Apr 15, 20240.02510.02640.02350.02450.02452,834,500
Apr 12, 20240.02600.02920.02460.02500.0250863,924
Apr 11, 20240.02600.02790.02500.02500.02501,887,241
Apr 10, 20240.03060.03060.02530.02550.0255350,995
Apr 09, 20240.02700.02740.02630.02680.02682,353,208
Apr 08, 20240.02900.02900.02530.02720.02721,032,163
Apr 05, 20240.02770.02850.02720.02820.0282448,652
Apr 04, 20240.02650.02790.02590.02650.0265618,760
Apr 03, 20240.02650.02650.02560.02560.0256193,620
Apr 02, 20240.02660.02790.02530.02530.0253406,991
Apr 01, 20240.02600.02980.02600.02700.02701,626,600
Mar 28, 20240.02650.02790.02530.02580.02583,574,747
Mar 27, 20240.02700.02700.02550.02600.02601,796,118
Mar 26, 20240.02520.03000.02520.02650.0265249,600
Mar 25, 20240.02520.02700.02520.02600.02602,974,848
Mar 22, 20240.03000.03000.02520.02520.0252491,552
Mar 21, 20240.02510.02810.02510.02650.0265375,100
Mar 20, 20240.03000.03000.02510.02650.0265601,452
Mar 19, 20240.03000.03000.02510.02990.02991,571,452
Mar 18, 20240.03000.03000.02600.02940.02942,257,927
Mar 15, 20240.02900.02900.02850.02900.029067,300
Mar 14, 20240.02810.03000.02730.02730.0273812,300
Mar 13, 20240.02850.03000.02550.02800.0280662,581
Mar 12, 20240.02520.03000.02520.03000.0300422,500
Mar 11, 20240.02700.02750.02600.02600.0260482,985
Mar 08, 20240.02510.03000.02510.02750.0275184,500
Mar 07, 20240.03000.03000.02710.02800.0280342,630
Mar 06, 20240.02750.03000.02750.02900.0290777,484
Mar 05, 20240.02850.03000.02700.02700.0270902,349
Mar 04, 20240.03200.03200.02510.02900.0290956,412
Mar 01, 20240.03000.03200.02690.02900.02902,626,157
Feb 29, 20240.03080.03080.02550.02600.02602,134,298
Feb 28, 20240.02700.02850.02700.02700.02701,484,169
Feb 27, 20240.02450.02700.02450.02650.0265793,048
Feb 26, 20240.02990.03220.02650.02660.0266460,935
Feb 23, 20240.02500.03000.02500.02990.02993,929,267
Feb 22, 20240.03500.03500.02570.03210.0321779,147
Feb 21, 20240.05000.05000.03500.04000.04001,251,432
Feb 20, 20240.04450.04720.03600.04090.04091,602,252
Feb 16, 20240.04040.04040.03230.03900.0390947,132
Feb 15, 20240.02900.03330.02900.03250.0325924,240
Feb 14, 20240.02880.02900.02620.02760.02761,021,440
Feb 13, 20240.02580.02800.02500.02500.02501,057,944
Feb 12, 20240.02580.03000.02580.02600.02601,163,392
Feb 09, 20240.03000.03000.02020.02700.0270507,006
Feb 08, 20240.02510.03190.02510.03000.0300719,208
Feb 07, 20240.02670.03000.02500.02550.0255302,897
Feb 06, 20240.02500.02950.02500.02640.0264192,783
Feb 05, 20240.02680.02680.02530.02590.02591,121,328
Feb 02, 20240.02570.03000.02550.02550.02551,447,483
Feb 01, 20240.03000.03000.02510.02560.02561,215,242
Jan 31, 20240.03000.03000.02510.02800.0280552,741
Jan 30, 20240.02620.03000.02610.02800.02801,147,295
Jan 29, 20240.02690.02690.02510.02580.02581,505,599
Jan 26, 20240.03880.03880.02600.02700.0270846,206
Jan 25, 20240.02900.03000.02470.02850.02851,089,250
Jan 24, 20240.03000.03250.02900.03000.03001,358,107
Jan 23, 20240.03000.03000.02750.02900.0290735,239
Jan 22, 20240.03110.03110.02750.03000.03001,260,763
Jan 19, 20240.03000.03340.02860.03010.03011,948,586
Jan 18, 20240.03060.03400.03000.03100.03101,849,752
Jan 17, 20240.03690.03690.03000.03060.0306768,800
Jan 16, 20240.03510.03650.03250.03470.03471,579,007
Jan 12, 20240.03880.04000.03670.03700.0370435,300
Jan 11, 20240.04000.04000.03600.03820.0382499,040
Jan 10, 20240.03900.04000.03650.03700.0370303,992
Jan 09, 20240.04000.04000.03650.03780.03781,511,389
Jan 08, 20240.04660.04660.03600.03760.03762,666,705
Jan 05, 20240.04000.04900.04000.04050.0405995,844
Jan 04, 20240.04300.04500.04300.04400.0440157,200
Jan 03, 20240.04800.04900.04300.04660.0466946,294
Jan 02, 20240.04900.04900.04660.04660.0466559,038
Dec 29, 20230.04620.05000.04620.04940.0494590,000
Dec 28, 20230.04050.04990.04050.04610.0461538,254
Dec 27, 20230.04450.04700.04300.04650.0465341,442
Dec 26, 20230.04000.04300.04000.04300.0430333,750
Dec 22, 20230.04800.04800.04330.04500.0450653,892
Dec 21, 20230.04710.04810.04500.04500.04501,049,935
Dec 20, 20230.04000.05050.04000.04750.04751,667,010
Dec 19, 20230.04000.04500.04000.04350.0435512,876
Dec 18, 20230.04000.04400.04000.04100.041092,815
Dec 15, 20230.04100.04500.04000.04370.0437669,063
Dec 14, 20230.04000.04100.04000.04100.0410439,936
Dec 13, 20230.03990.03990.03750.03750.03751,001,050
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...