Syntheia Corp. (CSE:SYAI)
Canada
· Delayed Price · Currency is CAD 0.1250
-0.0050 (-3.85%)
Aug 15, 2025, 4:00 PM EDT
Syntheia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | - | -7.14% | 53,677 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.70% | 93,000 |
| Aug 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 6,350 |
| Aug 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 16,262 |
| Aug 8, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 63,000 |
| Aug 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 35,818 |
| Aug 6, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | -6.67% | 88,500 |
| Aug 5, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | - | 3.45% | 89,000 |
| Aug 1, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 7.41% | 18,025 |
| Jul 31, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -3.57% | 57,100 |
| Jul 30, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -6.67% | 60,969 |
| Jul 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 68,896 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 26,500 |
| Jul 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | - | -3.23% | 416,785 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 14,000 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -8.82% | 42,000 |
| Jul 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 6.25% | 13,000 |
| Jul 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -8.57% | 106,893 |
| Jul 18, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | - | 20.69% | 217,731 |
| Jul 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | -6.45% | 31,100 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 150,340 |
| Jul 15, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -6.06% | 229,333 |
| Jul 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -8.33% | 40,500 |
| Jul 11, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | - | 5.88% | 207,500 |
| Jul 10, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -12.82% | 68,500 |
| Jul 9, 2025 | 0.18 | 0.21 | 0.16 | 0.20 | - | -2.50% | 556,805 |
| Jul 8, 2025 | 0.24 | 0.24 | 0.19 | 0.20 | - | -9.09% | 1,956,662 |
| Jul 7, 2025 | 0.18 | 0.22 | 0.17 | 0.22 | - | 46.67% | 2,945,722 |
| Jul 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 15.38% | 572,428 |
| Jul 3, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -3.70% | 311,250 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 17.39% | 1,306,862 |
| Jun 30, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 21.05% | 278,917 |
| Jun 27, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 338,050 |
| Jun 26, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | - | 46.15% | 149,000 |
| Jun 25, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | -7.14% | 294,950 |
| Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 114,500 |
| Jun 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 112,000 |
| Jun 20, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 26,500 |
| Jun 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 17,000 |
| Jun 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 116,000 |
| Jun 17, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | 7.14% | 75,400 |
| Jun 16, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 98,000 |
| Jun 13, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | 7.14% | 274,750 |
| Jun 12, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | - | -17.65% | 267,550 |
| Jun 11, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | - | -5.56% | 55,548 |
| Jun 10, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 12,119 |
| Jun 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 5,200 |
| Jun 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 101,500 |
| Jun 5, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | 5.26% | 11,000 |
| Jun 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 19,500 |