Dusseldorf - Delayed Quote EUR

Sayona Mining Ltd (DML.DU)

0.0101
+0.0004
+(4.12%)
At close: May 9 at 7:30:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.00970.01010.00970.01010.0101-
May 8, 20250.00980.00980.00970.00970.0097-
May 7, 20250.01030.01040.01030.01040.0104-
May 6, 20250.01020.01040.01010.01040.0104-
May 5, 20250.01020.01040.00990.01040.0104-
May 2, 20250.01050.01070.01050.01070.0107-
Apr 30, 20250.01050.01050.01050.01050.0105-
Apr 29, 20250.01030.01030.01030.01030.0103-
Apr 28, 20250.01040.01040.01000.01000.0100-
Apr 25, 20250.01060.01080.01060.01080.0108-
Apr 24, 20250.01060.01060.01020.01050.0105-
Apr 23, 20250.00980.01010.00970.01010.0101-
Apr 22, 20250.00970.00970.00970.00970.0097-
Apr 17, 20250.00970.00970.00970.00970.0097-
Apr 16, 20250.00970.00970.00970.00970.0097-
Apr 15, 20250.00960.00980.00960.00980.0098-
Apr 14, 20250.00950.00960.00950.00950.0095-
Apr 11, 20250.00950.00950.00950.00950.0095-
Apr 10, 20250.00930.00950.00930.00950.0095-
Apr 9, 20250.00840.00840.00800.00820.0082-
Apr 8, 20250.00830.00860.00830.00860.0086-
Apr 7, 20250.00740.00790.00740.00790.0079-
Apr 4, 20250.00920.00950.00920.00920.0092-
Apr 3, 20250.00900.00940.00900.00920.0092-
Apr 2, 20250.00990.00990.00940.00940.0094-
Apr 1, 20250.01040.01050.01040.01050.0105-
Mar 31, 20250.01000.01050.01000.01050.0105-
Mar 28, 20250.01070.01070.00990.00990.0099-
Mar 27, 20250.01070.01070.01070.01070.0107-
Mar 26, 20250.01120.01120.01000.01000.0100-
Mar 25, 20250.01110.01130.01110.01130.0113-
Mar 24, 20250.01080.01140.01070.01140.0114-
Mar 21, 20250.01100.01110.00990.01000.0100-
Mar 20, 20250.01200.01210.01200.01210.0121-
Mar 19, 20250.01210.01250.01150.01240.0124-
Mar 18, 20250.01200.01260.01200.01260.0126-
Mar 17, 20250.01210.01250.01210.01250.0125-
Mar 14, 20250.01150.01180.01150.01160.0116-
Mar 13, 20250.01180.01180.01150.01150.0115-
Mar 12, 20250.01190.01190.01180.01180.0118-
Mar 11, 20250.01190.01190.01190.01190.0119-
Mar 10, 20250.01200.01210.01200.01200.0120-
Mar 7, 20250.01190.01200.01140.01190.0119-
Mar 6, 20250.01200.01200.01100.01100.0110-
Mar 5, 20250.01160.01270.01160.01270.0127-
Mar 4, 20250.01140.01150.01040.01040.0104-
Mar 3, 20250.01190.01240.01170.01240.0124-
Feb 28, 20250.01170.01170.01140.01140.0114-
Feb 27, 20250.01300.01370.01300.01330.0133-
Feb 26, 20250.01300.01370.01300.01370.0137-
Feb 25, 20250.01390.01390.01330.01340.0134-
Feb 24, 20250.01300.01310.01300.01310.0131-
Feb 21, 20250.01350.01390.01350.01380.0138-
Feb 20, 20250.01390.01500.01390.01410.0141-
Feb 19, 20250.01390.01390.01390.01390.0139-
Feb 18, 20250.01390.01420.01370.01420.0142-
Feb 17, 20250.01390.01390.01360.01360.0136-
Feb 14, 20250.01310.01370.01250.01370.013770,000
Feb 13, 20250.01350.01370.01350.01370.0137139,000
Feb 12, 20250.01300.01350.01290.01350.0135-
Feb 11, 20250.01420.01420.01370.01370.0137-
Feb 10, 20250.01440.01510.01380.01450.0145-
Feb 7, 20250.01470.01480.01470.01480.0148-
Feb 6, 20250.01410.01410.01410.01410.0141-
Feb 5, 20250.01410.01470.01410.01470.0147-
Feb 4, 20250.01340.01360.01340.01360.0136-
Feb 3, 20250.01280.01390.01280.01390.0139-
Jan 31, 20250.01350.01490.01350.01490.0149-
Jan 30, 20250.01350.01360.01350.01350.0135-
Jan 29, 20250.01350.01360.01350.01350.0135-
Jan 28, 20250.01350.01350.01350.01350.0135-
Jan 27, 20250.01400.01400.01350.01350.0135-
Jan 24, 20250.01400.01430.01390.01400.0140-
Jan 23, 20250.01380.01390.01380.01390.0139-
Jan 22, 20250.01380.01430.01380.01430.0143-
Jan 21, 20250.01400.01400.01400.01400.0140-
Jan 20, 20250.01360.01390.01360.01390.0139-
Jan 17, 20250.01400.01400.01380.01380.0138-
Jan 16, 20250.01350.01390.01350.01350.0135-
Jan 15, 20250.01400.01400.01340.01370.0137-
Jan 14, 20250.01410.01410.01400.01400.0140-
Jan 13, 20250.01410.01410.01400.01410.0141-
Jan 10, 20250.01490.01600.01490.01570.0157-
Jan 9, 20250.01600.01600.01600.01600.0160-
Jan 8, 20250.01600.01650.01600.01650.0165-
Jan 7, 20250.01690.01690.01600.01600.0160-
Jan 6, 20250.01600.01690.01600.01690.0169-
Jan 3, 20250.01600.01600.01600.01600.0160-
Jan 2, 20250.01580.01620.01500.01620.0162143,000
Dec 30, 20240.01600.01710.01600.01620.0162-
Dec 27, 20240.01570.01570.01570.01570.0157-
Dec 23, 20240.01520.01660.01500.01500.0150-
Dec 20, 20240.01460.01460.01460.01460.0146-
Dec 19, 20240.01510.01510.01400.01400.0140-
Dec 18, 20240.01590.01610.01590.01610.0161-
Dec 17, 20240.01600.01670.01600.01610.0161-
Dec 16, 20240.01700.01750.01700.01750.0175-
Dec 13, 20240.01710.01710.01710.01710.0171-
Dec 12, 20240.01840.01840.01830.01830.0183-
Dec 11, 20240.01820.01820.01800.01800.018050,000
Dec 10, 20240.01800.01810.01800.01810.0181-
Dec 9, 20240.01800.01800.01800.01800.0180-
Dec 6, 20240.01850.01850.01850.01850.0185-
Dec 5, 20240.01790.01820.01790.01820.0182-
Dec 4, 20240.01860.01900.01860.01900.0190-
Dec 3, 20240.01930.02010.01920.02010.0201-
Dec 2, 20240.01950.01950.01860.01860.0186-
Nov 29, 20240.01860.01950.01860.01950.0195-
Nov 28, 20240.01920.01970.01920.01970.0197-
Nov 27, 20240.01930.01930.01920.01930.0193-
Nov 26, 20240.01930.01930.01920.01920.0192-
Nov 25, 20240.02040.02040.02000.02000.0200-
Nov 22, 20240.02060.02080.02060.02070.0207-
Nov 21, 20240.02050.02050.01960.01960.0196-
Nov 20, 20240.02210.02210.02210.02210.0221-
Nov 19, 20240.02210.02210.02210.02210.0221-
Nov 18, 20240.02120.02210.02120.02210.0221-
Nov 15, 20240.02090.02090.02040.02040.0204-
Nov 14, 20240.02000.02100.02000.02100.0210-
Nov 13, 20240.02040.02040.02000.02000.0200-
Nov 12, 20240.01980.02040.01980.02040.0204-
Nov 11, 20240.01860.01860.01840.01840.0184-
Nov 8, 20240.01860.01880.01860.01880.0188-
Nov 7, 20240.01900.01930.01840.01840.0184-
Nov 6, 20240.01840.01850.01840.01850.0185-
Nov 5, 20240.01890.01900.01890.01890.0189-
Nov 4, 20240.01890.01890.01880.01890.0189-
Nov 1, 20240.01960.01960.01960.01960.0196-
Oct 31, 20240.01950.02100.01950.01960.019610,000
Oct 30, 20240.02090.02090.01920.01920.0192-
Oct 29, 20240.02080.02150.02040.02150.0215-
Oct 28, 20240.02030.02050.02030.02040.0204-
Oct 25, 20240.02000.02070.02000.02070.0207-
Oct 24, 20240.01920.01920.01910.01910.0191-
Oct 23, 20240.01930.02000.01930.02000.0200-
Oct 22, 20240.02100.02100.02100.02100.0210-
Oct 21, 20240.02170.02180.02160.02160.0216-
Oct 18, 20240.02110.02140.02000.02000.0200-
Oct 17, 20240.02110.02200.02100.02200.0220-
Oct 16, 20240.02160.02200.02140.02190.0219-
Oct 15, 20240.01980.01980.01980.01980.0198-
Oct 14, 20240.02000.02000.01920.02000.0200-
Oct 11, 20240.01980.01980.01930.01950.0195-
Oct 10, 20240.02040.02050.02040.02050.0205-
Oct 9, 20240.01920.01990.01910.01990.0199-
Oct 8, 20240.02070.02070.02050.02050.0205-
Oct 7, 20240.02060.02120.02060.02120.0212-
Oct 4, 20240.01850.01870.01850.01860.0186-
Oct 3, 20240.02000.02090.02000.02000.0200-
Oct 2, 20240.02060.02100.01990.02100.0210-
Oct 1, 20240.02020.02040.01910.01910.0191-
Sep 30, 20240.02120.02130.02110.02130.0213-
Sep 27, 20240.01860.01960.01860.01890.0189-
Sep 26, 20240.01700.01700.01700.01700.0170-
Sep 25, 20240.01680.01720.01680.01720.0172-
Sep 24, 20240.01560.01610.01560.01610.0161-
Sep 23, 20240.01490.01490.01490.01490.0149-
Sep 20, 20240.01520.01520.01520.01520.0152-
Sep 19, 20240.01610.01610.01610.01610.0161-
Sep 18, 20240.01540.01540.01540.01540.0154-
Sep 17, 20240.01420.01420.01420.01420.0142-
Sep 16, 20240.01410.01460.01410.01460.0146-
Sep 13, 20240.01540.01630.01540.01620.016250,000
Sep 12, 20240.01600.01650.01590.01600.0160-
Sep 11, 20240.01470.01550.01470.01540.0154-
Sep 10, 20240.01310.01350.01310.01350.0135-
Sep 9, 20240.01340.01390.01340.01370.0137-
Sep 6, 20240.01360.01430.01360.01380.0138-
Sep 5, 20240.01410.01470.01410.01460.0146-
Sep 4, 20240.01410.01470.01410.01420.0142-
Sep 3, 20240.01510.01600.01490.01490.0149-
Sep 2, 20240.01600.01650.01600.01620.0162-
Aug 30, 20240.01620.01620.01570.01580.0158-
Aug 29, 20240.01560.01560.01560.01560.0156-
Aug 28, 20240.01560.01560.01560.01560.0156-
Aug 27, 20240.01600.01600.01570.01570.0157-
Aug 26, 20240.01540.01540.01540.01540.0154-
Aug 23, 20240.01590.01610.01560.01560.0156-
Aug 22, 20240.01600.01600.01600.01600.0160-
Aug 21, 20240.01660.01660.01650.01650.0165-
Aug 20, 20240.01600.01600.01570.01570.0157-
Aug 19, 20240.01530.01540.01530.01540.0154-
Aug 16, 20240.01530.01570.01470.01570.0157-
Aug 15, 20240.01420.01440.01420.01430.0143-
Aug 14, 20240.01410.01440.01400.01400.0140-
Aug 13, 20240.01600.01600.01500.01560.0156-
Aug 12, 20240.01600.01610.01600.01600.01607,342
Aug 9, 20240.01600.01730.01600.01730.017362,500
Aug 8, 20240.01600.01670.01600.01670.0167-
Aug 7, 20240.01670.01720.01670.01690.0169-
Aug 6, 20240.01690.01690.01650.01680.016820,000
Aug 5, 20240.01620.01700.01610.01620.0162-
Aug 2, 20240.01880.01880.01750.01800.0180-
Aug 1, 20240.01760.01820.01760.01770.0177-
Jul 31, 20240.01810.01880.01710.01880.0188-
Jul 30, 20240.01770.01770.01750.01760.0176-
Jul 29, 20240.01820.01820.01820.01820.0182-
Jul 26, 20240.01820.01840.01820.01820.0182-
Jul 25, 20240.01760.01820.01760.01820.0182-
Jul 24, 20240.01950.01950.01950.01950.0195-
Jul 23, 20240.01900.01950.01900.01950.0195-
Jul 22, 20240.02100.02100.01960.01960.0196-
Jul 19, 20240.02000.02000.02000.02000.0200-
Jul 18, 20240.02000.02000.01980.02000.0200-
Jul 17, 20240.01990.02060.01990.02060.0206-
Jul 16, 20240.02000.02000.01990.01990.0199-
Jul 15, 20240.02000.02000.02000.02000.0200-
Jul 12, 20240.01960.01960.01950.01950.0195-
Jul 11, 20240.01950.02050.01950.02050.0205-
Jul 10, 20240.02000.02000.02000.02000.0200-
Jul 9, 20240.02000.02000.02000.02000.0200-
Jul 8, 20240.02010.02010.02000.02000.0200-
Jul 5, 20240.02100.02100.02100.02100.0210-
Jul 4, 20240.02000.02100.02000.02100.0210-
Jul 3, 20240.02000.02070.02000.02000.0200-
Jul 2, 20240.02090.02090.02060.02080.0208-
Jul 1, 20240.02060.02120.02060.02120.0212-
Jun 28, 20240.02180.02200.02180.02200.0220-
Jun 27, 20240.02300.02300.02240.02240.0224-
Jun 26, 20240.02200.02200.02140.02140.0214-
Jun 25, 20240.02060.02080.02060.02080.0208-
Jun 24, 20240.02110.02110.02110.02110.0211-
Jun 21, 20240.02060.02140.02060.02140.0214-
Jun 20, 20240.02060.02140.02010.02140.0214-
Jun 19, 20240.02060.02190.02060.02090.0209-
Jun 18, 20240.02110.02120.02110.02120.0212-
Jun 17, 20240.02110.02210.02110.02210.0221-
Jun 14, 20240.02170.02280.02110.02280.0228-
Jun 13, 20240.02210.02250.02210.02230.0223-
Jun 12, 20240.02220.02230.02220.02230.0223-
Jun 11, 20240.02310.02320.02310.02310.0231-
Jun 10, 20240.02400.02400.02400.02400.0240-
Jun 7, 20240.02400.02560.02400.02400.024010,000
Jun 6, 20240.02400.02400.02400.02400.0240-
Jun 5, 20240.02450.02520.02360.02460.0246-
Jun 4, 20240.02570.02570.02460.02470.0247-
Jun 3, 20240.02630.02630.02490.02490.0249-
May 31, 20240.02520.02610.02510.02610.0261-
May 30, 20240.02500.02500.02500.02500.0250-
May 29, 20240.02580.02580.02580.02580.0258-
May 28, 20240.02580.02580.02570.02580.0258-
May 27, 20240.02630.02640.02630.02640.0264-
May 24, 20240.02510.02610.02500.02610.0261-
May 23, 20240.02570.02570.02570.02570.0257-
May 22, 20240.02520.02540.02510.02510.0251-
May 21, 20240.02580.02580.02490.02490.0249-
May 20, 20240.02950.03010.02950.02970.0297-
May 17, 20240.03200.03320.03200.03320.0332-
May 16, 20240.02920.02920.02880.02880.0288-
May 15, 20240.02800.02810.02800.02810.0281-
May 14, 20240.02690.02700.02690.02690.0269-
May 13, 20240.02510.02690.02510.02510.0251-
May 10, 20240.02500.02640.02500.02640.0264-
May 9, 20240.02330.02330.02320.02330.0233-

Related Tickers

NED.V New Destiny Mining Corp.
0.0350
0.00%
 
SBR.AX Sabre Resources Limited
0.0080
0.00%
 
NZP.V Chatham Rock Phosphate Limited
0.0500
0.00%
 
VZZ.V Val-d'Or Mining Corporation
0.0600
0.00%
 
DAN.V Arianne Phosphate Inc.
0.1350
0.00%
 
NCF.TO Northcliff Resources Ltd.
0.0600
-7.69%
 
BKI.TO Black Iron Inc.
0.1150
+9.52%