Sayona Mining Limited (SYA)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0005 | 1.92307692308 | 0.026 | 0.03 | 0.026 | 20027528 | 0.02725011 | DE |
| 4 | -0.0055 | -17.1875 | 0.032 | 0.032 | 0.024 | 23645203 | 0.0275369 | DE |
| 12 | -0.0175 | -39.7727272727 | 0.044 | 0.046 | 0.024 | 28171922 | 0.03293482 | DE |
| 26 | -0.0145 | -35.3658536585 | 0.041 | 0.056 | 0.024 | 62204057 | 0.04036022 | DE |
| 52 | -0.1035 | -79.6153846154 | 0.13 | 0.135 | 0.024 | 71020263 | 0.0577773 | DE |
| 156 | -0.1085 | -80.3703703704 | 0.135 | 0.39 | 0.024 | 58235700 | 0.14839607 | DE |
| 260 | 0.0185 | 231.25 | 0.008 | 0.39 | 0.006 | 44401222 | 0.12947328 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724393700 | 0.027 | 0 | 0.00 | 0.027 | 0.028 | 0.027 | 9096092 |
| 1724307300 | 0.027 | -0.001 | -3.57 | 0.029 | 0.03 | 0.027 | 31727436 |
| 1724220900 | 0.028 | 0.0005 | 1.82 | 0.027 | 0.029 | 0.027 | 15399500 |
| 1724134500 | 0.0275 | 0.0015 | 5.77 | 0.026 | 0.029 | 0.026 | 35707128 |
| 1724048100 | 0.026 | 0 | 0.00 | 0.026 | 0.027 | 0.026 | 8207485 |
| 1723788900 | 0.026 | 0.001 | 4.00 | 0.025 | 0.027 | 0.025 | 50976123 |
| 1723702500 | 0.025 | 0.0005 | 2.04 | 0.025 | 0.0254999 | 0.024 | 25943610 |
| 1723616100 | 0.0245 | -0.002 | -7.55 | 0.026 | 0.027 | 0.024 | 24671581 |
| 1723529700 | 0.0265 | -0.0015 | -5.36 | 0.027 | 0.028 | 0.025 | 54702798 |
| 1723443300 | 0.028 | 0.001 | 3.70 | 0.028 | 0.028 | 0.027 | 7025269 |
| 1723184100 | 0.027 | 0 | 0.00 | 0.028 | 0.029 | 0.027 | 12737374 |
| 1723097700 | 0.027 | -0.002 | -6.90 | 0.028 | 0.029 | 0.027 | 10358294 |
| 1723011300 | 0.029 | 0.001 | 3.57 | 0.028 | 0.029 | 0.027 | 14833398 |
| 1722924900 | 0.028 | 0 | 0.00 | 0.027 | 0.03 | 0.026 | 44048986 |
| 1722838500 | 0.028 | -0.002 | -6.67 | 0.03 | 0.031 | 0.028 | 53568319 |
| 1722579300 | 0.03 | -0.0005 | -1.64 | 0.03 | 0.031 | 0.03 | 21509018 |
| 1722492900 | 0.0305 | -0.001 | -3.17 | 0.031 | 0.0315 | 0.03 | 12531270 |
| 1722406500 | 0.0315 | 0.0005 | 1.61 | 0.03 | 0.032 | 0.03 | 9444599 |
| 1722320100 | 0.031 | -0.001 | -3.13 | 0.031 | 0.0315 | 0.03 | 16524823 |
| 1722233700 | 0.032 | 0.001 | 3.23 | 0.032 | 0.032 | 0.031 | 13890960 |
| 1721974500 | 0.031 | 0.001 | 3.33 | 0.031 | 0.0325 | 0.031 | 20804370 |
| 1721888100 | 0.03 | -0.0025 | -7.69 | 0.031 | 0.032 | 0.03 | 61117390 |
| 1721801700 | 0.0325 | 0 | 0.00 | 0.032 | 0.033 | 0.032 | 34221547 |
| 1721715300 | 0.0325 | -0.0005 | -1.52 | 0.034 | 0.034 | 0.032 | 34725315 |
| 1721628900 | 0.033 | 0 | 0.00 | 0.034 | 0.034 | 0.033 | 12203651 |
| 1721369700 | 0.033 | 0 | 0.00 | 0.033 | 0.034 | 0.033 | 11370861 |
| 1721283300 | 0.033 | 0 | 0.00 | 0.033 | 0.034 | 0.033 | 7994521 |
| 1721196900 | 0.033 | 0 | 0.00 | 0.033 | 0.035 | 0.033 | 29757226 |
| 1721110500 | 0.033 | -0.0005 | -1.49 | 0.033 | 0.034 | 0.033 | 23104428 |
| 1721024100 | 0.0335 | 0 | 0.00 | 0.034 | 0.036 | 0.033 | 39585549 |
| 1720764900 | 0.0335 | 0.0005 | 1.52 | 0.033 | 0.035 | 0.033 | 40397364 |
| 1720678500 | 0.033 | 0.0005 | 1.54 | 0.033 | 0.0335 | 0.032 | 21931526 |
| 1720592100 | 0.0325 | 0 | 0.00 | 0.033 | 0.033 | 0.032 | 13349040 |
| 1720505700 | 0.0325 | -0.0015 | -4.41 | 0.032 | 0.034 | 0.032 | 21558850 |
| 1720419300 | 0.034 | 0 | 0.00 | 0.033 | 0.034 | 0.0325 | 27194589 |
| 1720160100 | 0.034 | 0.0005 | 1.49 | 0.033 | 0.034 | 0.033 | 6353790 |
| 1720073700 | 0.0335 | 0 | 0.00 | 0.034 | 0.035 | 0.033 | 40694106 |
| 1719987300 | 0.0335 | -0.001 | -2.90 | 0.034 | 0.035 | 0.033 | 39164564 |
| 1719900900 | 0.0345 | 0.0005 | 1.47 | 0.034 | 0.035 | 0.034 | 25277167 |
| 1719814500 | 0.034 | -0.002 | -5.56 | 0.036 | 0.036 | 0.034 | 26271356 |
| 1719555300 | 0.036 | -0.001 | -2.70 | 0.037 | 0.037 | 0.035 | 59442967 |
| 1719468900 | 0.037 | 0.002 | 5.71 | 0.036 | 0.039 | 0.036 | 61094917 |
| 1719382500 | 0.035 | 0.0005 | 1.45 | 0.034 | 0.036 | 0.033 | 78134474 |
| 1719296100 | 0.0345 | 0.0005 | 1.47 | 0.034 | 0.035 | 0.034 | 25079150 |
| 1719209700 | 0.034 | -0.0005 | -1.45 | 0.035 | 0.036 | 0.034 | 30105037 |
| 1718950500 | 0.0345 | 0.0005 | 1.47 | 0.034 | 0.035 | 0.034 | 46413956 |
| 1718864100 | 0.034 | 0 | 0.00 | 0.034 | 0.035 | 0.034 | 15746114 |
| 1718777700 | 0.034 | -0.001 | -2.86 | 0.035 | 0.036 | 0.034 | 34127327 |
| 1718691300 | 0.035 | -0.0005 | -1.41 | 0.036 | 0.037 | 0.035 | 28295809 |
| 1718604900 | 0.0354999 | -0.001 | -2.74 | 0.036 | 0.037 | 0.035 | 24904435 |
| 1718345700 | 0.0365 | -0.001 | -2.67 | 0.037 | 0.038 | 0.036 | 22479900 |
| 1718259300 | 0.0375 | 0.0005 | 1.35 | 0.039 | 0.039 | 0.037 | 17580785 |
| 1718172900 | 0.037 | 0 | 0.00 | 0.039 | 0.04 | 0.037 | 26504469 |
| 1718086500 | 0.037 | -0.002 | -5.13 | 0.039 | 0.04 | 0.037 | 44187345 |
| 1717740900 | 0.039 | -0.0015 | -3.70 | 0.04 | 0.041 | 0.039 | 16729670 |
| 1717654500 | 0.0405 | -0.001 | -2.41 | 0.042 | 0.042 | 0.0395 | 38995122 |
| 1717568100 | 0.0415 | -0.002 | -4.60 | 0.0429999 | 0.044 | 0.041 | 25125270 |
| 1717481700 | 0.0434999 | -0.0015 | -3.33 | 0.044 | 0.045 | 0.042 | 29452098 |
| 1717395300 | 0.045 | 0.003 | 7.14 | 0.044 | 0.046 | 0.0429999 | 27763293 |
| 1717136100 | 0.042 | 0.0005 | 1.20 | 0.042 | 0.0429999 | 0.0415 | 39993613 |
| 1717049700 | 0.0415 | -0.0015 | -3.49 | 0.0429999 | 0.0429999 | 0.041 | 21014633 |
| 1716963300 | 0.0429999 | -0.001 | -2.27 | 0.0429999 | 0.044 | 0.0429999 | 28733281 |
| 1716876900 | 0.044 | 0 | 0.00 | 0.044 | 0.045 | 0.042 | 45047619 |
| 1716790500 | 0.044 | 0.002 | 4.76 | 0.045 | 0.046 | 0.0434999 | 63178292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
