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
19th Sep 2025 (Fri) 0.0121 0.0173 0.0121 0.0122 1,968
18th Sep 2025 (Thu) 0.0172 0.0173 0.0172 0.0173 623
17th Sep 2025 (Wed) 0.025 0.025 0.025 0.0203 351
16th Sep 2025 (Tue) 0.013 0.026 0.013 0.0202 645
15th Sep 2025 (Mon) 0.0292 0.0292 0.0261 0.0262 1,895
12th Sep 2025 (Fri) 0.038 0.038 0.0255 0.0261 1,541
11th Sep 2025 (Thu) 0.0391 0.0391 0.0388 0.0388 0
10th Sep 2025 (Wed) 0.0391 0.0391 0.0391 0.0398 220
9th Sep 2025 (Tue) 0.0549 0.0549 0.0549 0.0495 0
8th Sep 2025 (Mon) 0.04 0.0455 0.04 0.0449 2,416
5th Sep 2025 (Fri) 0.05 0.05 0.05 0.0577 4,798
4th Sep 2025 (Thu) 0.065 0.0682 0.065 0.0682 0
3rd Sep 2025 (Wed) 0.065 0.0788 0.065 0.0788 0
2nd Sep 2025 (Tue) 0.065 0.0798 0.065 0.0798 0
1st Sep 2025 (Mon) 0.065 0.0799 0.065 0.0799 4
29th Aug 2025 (Fri) 0.065 0.0799 0.065 0.0799 4
28th Aug 2025 (Thu) 0.065 0.065 0.065 0.085 126
27th Aug 2025 (Wed) 0.0949 0.0993 0.0949 0.08 1,400
26th Aug 2025 (Tue) 0.0689 0.069 0.0689 0.08 1,400
25th Aug 2025 (Mon) 0.0691 0.0691 0.0691 0.069 226
22nd Aug 2025 (Fri) 0.07 0.0725 0.07 0.0653 4,111
21st Aug 2025 (Thu) 0.0636 0.065 0.0636 0.065 0
20th Aug 2025 (Wed) 0.0636 0.0636 0.0636 0.0749 0
19th Aug 2025 (Tue) 0.0622 0.0622 0.06 0.0778 12,253
18th Aug 2025 (Mon) 0.087 0.087 0.087 0.0869 700
15th Aug 2025 (Fri) 0.0848 0.0987 0.0848 0.0898 300
14th Aug 2025 (Thu) 0.07 0.0986 0.07 0.0986 0
13th Aug 2025 (Wed) 0.07 0.0949 0.07 0.0994 5,335
12th Aug 2025 (Tue) 0.06 0.068 0.06 0.068 1,919
11th Aug 2025 (Mon) 0.0639 0.0639 0.0639 0.0698 6,458
8th Aug 2025 (Fri) 0.07 0.07 0.066 0.0699 1,200
7th Aug 2025 (Thu) 0.07 0.07 0.065 0.0799 1,540
6th Aug 2025 (Wed) 0.085 0.085 0.085 0.0849 100
5th Aug 2025 (Tue) 0.0855 0.0855 0.0855 0.0894 400
4th Aug 2025 (Mon) 0.10 0.10 0.09 0.0949 920
1st Aug 2025 (Fri) 0.065 0.0999 0.065 0.09 405
31st Jul 2025 (Thu) 0.095 0.095 0.065 0.0987 3,310
30th Jul 2025 (Wed) 0.1135 0.1135 0.1135 0.1042 100
29th Jul 2025 (Tue) 0.09 0.09 0.08 0.0952 2,550
28th Jul 2025 (Mon) 0.104 0.1194 0.097 0.097 1,801
25th Jul 2025 (Fri) 0.117 0.1406 0.1169 0.1105 7,262
24th Jul 2025 (Thu) 0.1197 0.1197 0.10 0.10 7
23rd Jul 2025 (Wed) 0.1197 0.1427 0.1122 0.1037 1,460
22nd Jul 2025 (Tue) 0.12 0.12 0.12 0.1198 394
FTSE 100 Latest
Value9,216.18
Change-0.49