Sayona Mining Limited Historical Data - DML | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Sayona Mining Limited (DML)
Sayona Mining Limited (DML) Historical

Sayona Mining Limited (DML)

0.014

0.0008

( 6.06% )

Updated: 23:18:04

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0005	-3.44827586207	0.0145	0.0161	0.013	848285	0.01416127	DE
4	0.0003	2.1897810219	0.0137	0.0161	0.0129	619879	0.01446734	DE
12	-0.0068999	-33.01403356	0.0208999	0.021	0.0102	655035	0.01625042	DE
26	-0.0015	-9.67741935484	0.0155	0.0241	0.0102	610509	0.01794268	DE
52	-0.0259	-64.9122807018	0.0399	0.045	0.0102	645253	0.02146402	DE
156	-0.0529	-79.0732436472	0.0669	0.0733	0.0102	632606	0.02813383	DE
260	-0.0529	-79.0732436472	0.0669	0.0733	0.0102	632606	0.02813383	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	0.0138	-0.0004	-2.82	0.0132	0.0138	0.013	397998
1739482020	0.0142	0.0006	4.41	0.0142	0.0142	0.0136	375953
1739395620	0.0136	-0.0003	-2.16	0.0136	0.0148	0.0136	1173813
1739309220	0.0139	-0.0019	-12.03	0.0155	0.0155	0.0139	1563487
1739222820	0.0158	-0.0001	-0.63	0.0145	0.0161	0.0139	730175
1738963620	0.0159	0.0011	7.43	0.0148	0.016	0.0148	412250
1738877220	0.0148	-0.0006	-3.90	0.0154	0.0154	0.0148	190000
1738790820	0.0154	0.0006	4.05	0.0142	0.0154	0.0142	270199
1738704420	0.0148	-0.0001	-0.67	0.0135	0.0148	0.0135	69501
1738618020	0.0149	-0.0001	-0.67	0.0129	0.0159	0.0129	1476065
1738358820	0.015	0.0004	2.74	0.0146	0.0161	0.0146	1947669
1738272420	0.0146	0.001	7.35	0.014	0.0146	0.0136	742066
1738186020	0.0136	-0.0005	-3.55	0.014	0.0146	0.0136	659997
1738099620	0.0141	0.0005	3.68	0.0138	0.0141	0.0138	752195
1738013220	0.0136	-0.0004	-2.86	0.0141	0.0146	0.0136	301794
1737754020	0.014	0.0001	0.72	0.0144	0.0148	0.014	691238
1737667620	0.0139	-0.0008	-5.44	0.0148	0.0148	0.0139	42448
1737581220	0.0147	0.0006	4.26	0.0139	0.0147	0.0139	96580
1737494820	0.0141	-0.0005	-3.42	0.015	0.015	0.0141	74071
1737408420	0.0146	-0.0002	-1.35	0.0137	0.0156999	0.0137	430090
1737149220	0.0148	0.0012	8.82	0.0147	0.0148	0.0147	116756
1737062820	0.0136	-0.0018	-11.69	0.0137	0.0152	0.0136	790600
1736976420	0.0154	0.0005	3.36	0.0148	0.0156	0.0135	560649
1736890020	0.0149	0.0007	4.93	0.0148	0.0149	0.0148	80000
1736803620	0.0142	-0.0019	-11.80	0.0153	0.0153	0.0141	32300
1736544420	0.0161	-0.0004	-2.42	0.0162	0.0162	0.0158	272500
1736458020	0.0165	-0.0016	-8.84	0.0167	0.0167	0.0165	429921
1736371620	0.0181	0.0009	5.23	0.0161	0.0181	0.0161	701571
1736285220	0.0172	0.0002	1.18	0.017	0.0172	0.0161	417424
1736198820	0.017	-0.0002	-1.16	0.0161	0.0171	0.0161	232297
1735939620	0.0172	0.0009001	5.52	0.0161	0.0172	0.0161	76501
1735853220	0.0162999	-0.0016	-8.94	0.0168999	0.017	0.0159	291273
1735594020	0.0179	0.0021	13.29	0.017	0.0179	0.017	615381
1735334820	0.0158	0.0007	4.64	0.0158	0.0168999	0.0158	603811
1734989220	0.0151	-0.0013	-7.93	0.0165	0.019	0.0151	1359426
1734730020	0.0164	0.0015	10.07	0.0149	0.0164	0.0148	1353140
1734643620	0.0149	-0.0011	-6.88	0.016	0.0166	0.0102	3599995
1734557220	0.016	-0.0004	-2.44	0.0161	0.0168999	0.016	2519580
1734470820	0.0164	-0.0006	-3.53	0.0161	0.0172	0.0161	1081319
1734384420	0.017	-0.0002	-1.16	0.0171	0.0178	0.017	976431
1734125220	0.0172	-0.0012	-6.52	0.0178	0.0185	0.0172	148804
1734038820	0.0184	-0.0001	-0.54	0.0184	0.0184	0.0184	10000
1733952420	0.0185	0.0002	1.09	0.0183	0.0191999	0.0179999	589538
1733866020	0.0183	0.0002	1.10	0.0183	0.0183	0.0183	12000
1733779620	0.0181	-0.0005	-2.69	0.0185	0.0187	0.0181	577497
1733520420	0.0185999	0.0002999	1.64	0.019	0.0191999	0.0185999	149000
1733434020	0.0183	-0.0015	-7.58	0.02	0.02	0.0179999	183522
1733347620	0.0198	-0.0004	-1.98	0.02	0.02	0.0198	374981
1733261220	0.0202	-0.0008	-3.81	0.0194	0.0208	0.0194	206901
1733174820	0.021	0.001	5.00	0.02	0.021	0.0187	817276
1732915620	0.02	-0.0007	-3.38	0.0194	0.0201	0.019	1013184
1732829220	0.0207	0.0014	7.25	0.02	0.0208999	0.0193	1725439
1732742820	0.0193	-0.0006	-3.02	0.0199	0.0199	0.0193	144881
1732656420	0.0199	-0.001	-4.78	0.0194	0.02	0.0194	317399
1732570020	0.0208999	-0.001	-4.57	0.0208999	0.0208999	0.0187	1248048
1732310820	0.0219	0.0019	9.50	0.022	0.0221	0.0208	165500
1732224420	0.02	-0.0023	-10.31	0.0217	0.0217	0.02	266884
1732138020	0.0223	0	0.00	0.0223	0.0223	0.0223	0
1732051620	0.0223	0	0.00	0.0223	0.0223	0.0223	0
1731965220	0.0223	0.0005	2.29	0.0218	0.0229	0.0218	2178748

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions