Skip to main content
logo
Syntheia Corp. (CSE:SYAI)
Canada flag Canada · Delayed Price · Currency is CAD
0.1750
+0.0300 (20.69%)
Jul 18, 2025, 4:00 PM EDT

Syntheia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.160.180.150.18-20.69%217,731
Jul 17, 20250.150.150.140.15--6.45%31,100
Jul 16, 20250.160.160.150.16--150,340
Jul 15, 20250.180.180.160.16--6.06%229,333
Jul 14, 20250.180.180.170.17--8.33%40,500
Jul 11, 20250.170.190.160.18-5.88%207,500
Jul 10, 20250.190.190.170.17--12.82%68,500
Jul 9, 20250.180.210.160.20--2.50%556,805
Jul 8, 20250.240.240.190.20--9.09%1,956,662
Jul 7, 20250.180.220.170.22-46.67%2,945,722
Jul 4, 20250.140.150.140.15-15.38%572,428
Jul 3, 20250.140.140.120.13--3.70%311,250
Jul 2, 20250.140.140.130.14-17.39%1,306,862
Jun 30, 20250.100.120.100.12-21.05%278,917
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