Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Siyata Mobile I (SYTAW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.1527 0.1527 0.1381 0.1381 8
17th Jul 2025 (Thu) 0.1527 0.1527 0.115 0.1448 5,576
16th Jul 2025 (Wed) 0.1518 0.1572 0.1518 0.1572 5
15th Jul 2025 (Tue) 0.1518 0.155 0.151 0.1518 305
14th Jul 2025 (Mon) 0.17 0.17 0.1505 0.155 7,435
11th Jul 2025 (Fri) 0.17 0.17 0.15 0.1403 1,011
10th Jul 2025 (Thu) 0.15 0.1897 0.15 0.1538 12,071
9th Jul 2025 (Wed) 0.16 0.1832 0.1464 0.1659 5,225
8th Jul 2025 (Tue) 0.22 0.22 0.135 0.1899 27,992
7th Jul 2025 (Mon) 0.1468 0.1966 0.1468 0.18 10,734
4th Jul 2025 (Fri) 0.17 0.23 0.14 0.1501 14,622
3rd Jul 2025 (Thu) 0.17 0.23 0.14 0.1501 14,622
2nd Jul 2025 (Wed) 0.1402 0.18 0.11 0.1694 1,800
1st Jul 2025 (Tue) 0.24 0.2499 0.188 0.20 14,810
30th Jun 2025 (Mon) 0.1285 0.2291 0.1001 0.175 30,728
27th Jun 2025 (Fri) 0.12 0.131 0.12 0.1248 451
26th Jun 2025 (Thu) 0.1318 0.1318 0.1252 0.1252 0
25th Jun 2025 (Wed) 0.1318 0.1318 0.1318 0.1278 250
24th Jun 2025 (Tue) 0.1399 0.1433 0.1399 0.1433 0
23rd Jun 2025 (Mon) 0.1399 0.1399 0.1399 0.1402 100
20th Jun 2025 (Fri) 0.1562 0.17 0.142 0.15 929
19th Jun 2025 (Thu) 0.14 0.14 0.14 0.1402 705
18th Jun 2025 (Wed) 0.14 0.14 0.14 0.1402 705
17th Jun 2025 (Tue) 0.1428 0.1428 0.1428 0.1419 100
16th Jun 2025 (Mon) 0.147 0.1494 0.1421 0.157 1,036
13th Jun 2025 (Fri) 0.16 0.16 0.145 0.147 4,242
12th Jun 2025 (Thu) 0.165 0.17 0.1625 0.1602 1,701
11th Jun 2025 (Wed) 0.1524 0.1524 0.1524 0.1694 1,394
10th Jun 2025 (Tue) 0.1571 0.1571 0.1416 0.142 8,071
9th Jun 2025 (Mon) 0.151 0.20 0.1414 0.1551 5,277
6th Jun 2025 (Fri) 0.1861 0.1915 0.1502 0.151 1,193
5th Jun 2025 (Thu) 0.2346 0.2346 0.1755 0.1861 18,797
4th Jun 2025 (Wed) 0.28 0.39 0.246 0.252 1,234
3rd Jun 2025 (Tue) 0.26 0.26 0.23 0.2535 1,500
2nd Jun 2025 (Mon) 0.29 0.29 0.2212 0.215 2,348
30th May 2025 (Fri) 0.274 0.274 0.20 0.2001 8,234
29th May 2025 (Thu) 0.309 0.309 0.25 0.2406 15,424
28th May 2025 (Wed) 0.3122 0.3122 0.2805 0.29 17,185
27th May 2025 (Tue) 0.351 0.3978 0.34 0.34 7,053
26th May 2025 (Mon) 0.4124 0.4124 0.4124 0.4124 0
24th May 2025 (Sat) 0.4822 0.4822 0.372 0.4124 31,594
23rd May 2025 (Fri) 0.4822 0.4822 0.372 0.4388 31,594
22nd May 2025 (Thu) 0.39 0.7005 0.35 0.445 106,197
21st May 2025 (Wed) 0.32 0.32 0.221 0.24 79,933
20th May 2025 (Tue) 0.17 1.10 0.17 0.5697 290,952
FTSE 100 Latest
Value8,992.12
Change19.48