Skip to main content
Syntheia Corp. (CSE:SYAI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
0.00 (0.00%)
Jun 27, 2025, 4:00 PM EDT

Syntheia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.100.100.090.10--338,050
Jun 26, 20250.070.100.070.10-46.15%149,000
Jun 25, 20250.070.080.070.07--7.14%294,950
Jun 24, 20250.070.070.070.07--114,500
Jun 23, 20250.060.070.060.07--112,000
Jun 20, 20250.070.070.060.07--26,500
Jun 19, 20250.070.070.070.07--17,000
Jun 18, 20250.080.080.070.07--6.67%116,000
Jun 17, 20250.080.080.070.08-7.14%75,400
Jun 16, 20250.080.080.070.07--6.67%98,000
Jun 13, 20250.080.080.070.08-7.14%274,750
Jun 12, 20250.090.090.070.07--17.65%267,550
Jun 11, 20250.100.100.080.09--5.56%55,548
Jun 10, 20250.100.100.090.09--10.00%12,119
Jun 9, 20250.100.100.100.10--5,200
Jun 6, 20250.100.100.100.10--101,500
Jun 5, 20250.100.100.090.10-5.26%11,000
Jun 4, 20250.100.100.100.10--5.00%19,500
Jun 3, 20250.100.100.100.10-5.26%4,000
Jun 2, 20250.100.100.100.10--5.00%8,400
May 30, 20250.100.100.100.10--30,200
May 29, 20250.100.100.100.10--10,000
May 28, 20250.100.100.100.10--89,000
May 27, 20250.090.100.090.10-11.11%23,600
May 26, 20250.100.110.090.09--10.00%140,200
May 23, 20250.100.100.090.10--84,500
May 22, 20250.100.100.100.10--9,502
May 21, 20250.100.100.100.10--43,000
May 20, 20250.090.100.090.10--311,733
May 16, 20250.090.100.090.10-5.26%58,339
May 15, 20250.100.100.100.10--5.00%9,700
May 14, 20250.100.100.100.10--5,000
May 13, 20250.100.100.100.10--15,000
May 12, 20250.100.100.100.10--130,500
May 9, 20250.110.110.100.10--4.76%2,700
May 8, 20250.110.110.100.11-23.53%74,371
May 7, 20250.100.100.090.09--5.56%62,005
May 6, 20250.100.100.090.09--36,000
May 5, 20250.110.110.090.09--20,007
May 2, 20250.100.100.080.09-5.88%60,500
May 1, 20250.090.100.080.09--15.00%41,666
Apr 30, 20250.110.110.080.10--4.76%159,396
Apr 29, 20250.110.110.110.11-5.00%9,201
Apr 28, 20250.110.110.090.10--4.76%97,000
Apr 25, 20250.100.110.100.11-5.00%21,500
Apr 24, 20250.110.110.100.10--4.76%34,000
Apr 23, 20250.100.110.100.11-5.00%291,500
Apr 22, 20250.100.100.100.10-5.26%47,684
Apr 21, 20250.110.110.090.10--5.00%49,800
Apr 17, 20250.110.110.100.10--9.09%114,500