Skip to main content
logo
Syntheia Corp. (CSE:SYAI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
0.00 (0.00%)
At close: Mar 20, 2026

Syntheia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20260.050.060.050.060.06-206,000
Mar 19, 20260.060.060.050.060.06-499,889
Mar 18, 20260.070.070.060.060.06-15.38%119,470
Mar 17, 20260.080.080.070.070.07-13.33%290,011
Mar 16, 20260.080.080.080.080.08-1,000
Mar 13, 20260.080.080.070.080.08-6.25%8,365
Mar 12, 20260.080.080.080.080.08-9,000
Mar 11, 20260.080.080.070.080.0814.29%18,397
Mar 10, 20260.090.090.070.070.07-17.65%27,000
Mar 9, 20260.090.090.090.090.09-3,052
Mar 6, 20260.090.090.080.090.09-52,764
Mar 5, 20260.090.090.090.090.09-10.53%7,500
Mar 4, 20260.100.100.090.100.10-26,102
Mar 3, 20260.090.100.090.100.105.56%51,000
Mar 2, 20260.090.090.090.090.095.88%42,000
Feb 27, 20260.090.090.080.090.09-11,000
Feb 26, 20260.080.090.080.090.0913.33%10,000
Feb 25, 20260.080.080.080.080.0815.38%16,015
Feb 24, 20260.070.070.070.070.07-11,068
Feb 23, 20260.060.070.060.070.07-120,589
Feb 20, 20260.070.070.060.070.078.33%5,700
Feb 19, 20260.070.070.060.060.06-14.29%88,680
Feb 17, 20260.070.070.070.070.07-6.67%4,000
Feb 13, 20260.080.080.070.080.08-33,022
Feb 12, 20260.080.080.080.080.087.14%5,000
Feb 9, 20260.070.080.070.070.07-98,000
Feb 6, 20260.080.080.070.070.07-6.67%52,350
Feb 5, 20260.080.080.080.080.08-6.25%30,400
Feb 4, 20260.080.080.080.080.086.67%6,200
Feb 3, 20260.080.080.080.080.08-16.67%3,000
Feb 2, 20260.090.090.090.090.09-3,075
Jan 30, 20260.090.090.090.090.09-9,220
Jan 29, 20260.090.100.080.090.0912.50%211,000
Jan 27, 20260.080.080.080.080.086.67%2,700
Jan 23, 20260.090.090.080.080.08-11.76%33,850
Jan 22, 20260.090.090.080.090.09-20,000
Jan 21, 20260.090.090.090.090.09-5.56%7,000
Jan 20, 20260.090.090.090.090.09-62,188
Jan 19, 20260.090.090.090.090.09-6,250
Jan 15, 20260.080.090.080.090.0912.50%53,000
Jan 14, 20260.080.080.080.080.08-51,000
Jan 13, 20260.090.090.080.080.08-5.88%23,000
Jan 12, 20260.090.090.090.090.09-5.56%17,500
Jan 9, 20260.100.100.090.090.09-10.00%233,000
Jan 8, 20260.110.110.100.100.10-39,643
Jan 7, 20260.100.100.100.100.1011.11%16,000
Jan 6, 20260.090.090.090.090.095.88%1,000
Jan 5, 20260.090.100.090.090.09-119,000
Jan 2, 20260.100.100.090.090.09-10.53%251,888
Dec 31, 20250.110.110.100.100.105.56%23,000