Syntheia Corp. (CSE:SYAI)
Canada
· Delayed Price · Currency is CAD 0.1050
+0.0050 (5.00%)
Apr 25, 2025, 4:00 PM EDT
Syntheia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 20,500 |
| Apr 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 34,000 |
| Apr 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 291,500 |
| Apr 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 47,684 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | - | -5.00% | 49,800 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 114,500 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 57,000 |
| Apr 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 10,650 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 256,214 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 74,024 |
| Apr 10, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | - | 4.35% | 171,000 |
| Apr 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 136,300 |
| Apr 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -4.35% | 96,545 |
| Apr 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | -11.54% | 71,010 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.10 | 0.13 | - | - | 119,834 |
| Apr 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 366,035 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 447,814 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 10,116 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 7.69% | 110,500 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -3.70% | 89,500 |
| Mar 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | - | 108,788 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -15.62% | 53,636 |
| Mar 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | -3.03% | 246,201 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | - | 10.00% | 2,501,386 |
| Mar 21, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 11.11% | 341,500 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 15,500 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 32,500 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 12,695 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | -3.33% | 148,195 |
| Mar 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 132,052 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -11.76% | 102,852 |
| Mar 12, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | 9.68% | 332,612 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.33% | 6,500 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 53,000 |
| Mar 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 68,400 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 196,710 |
| Mar 5, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | 3.33% | 662,862 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | - | -6.25% | 229,000 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 84,412 |
| Feb 28, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 12.50% | 150,528 |
| Feb 27, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -5.88% | 57,964 |
| Feb 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 168,012 |
| Feb 25, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | - | - | 743,646 |
| Feb 24, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | - | 1,629,860 |
| Feb 21, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | - | 16.13% | 412,330 |
| Feb 20, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | - | -6.06% | 700,960 |
| Feb 19, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | -8.33% | 242,989 |
| Feb 18, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | - | 28.57% | 2,823,221 |
| Feb 14, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 16.67% | 124,500 |
| Feb 13, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | - | 4.35% | 75,639 |