Syntheia Corp. (CSE:SYAI)
Canada flag Canada · Delayed Price · Currency is CAD
0.1100
-0.0050 (-4.35%)
Oct 8, 2025, 4:00 PM EDT

Syntheia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20250.120.120.120.120.129.09%3,000
Oct 8, 20250.130.130.100.110.11-4.35%109,500
Oct 7, 20250.140.140.100.120.12-4.17%269,998
Oct 6, 20250.130.140.120.120.12-14.29%208,024
Oct 3, 20250.110.150.110.140.1427.27%244,661
Oct 2, 20250.110.110.110.110.11-92,000
Oct 1, 20250.100.110.100.110.1110.00%19,800
Sep 30, 20250.110.110.100.100.10-9.09%21,500
Sep 29, 20250.100.110.100.110.1110.00%137,500
Sep 26, 20250.100.100.100.100.10-9.09%7,010
Sep 25, 20250.110.110.110.110.11-4,000
Sep 24, 20250.110.110.110.110.11-2,000
Sep 23, 20250.100.110.100.110.1110.00%22,000
Sep 22, 20250.100.100.100.100.10-9.09%7,350
Sep 19, 20250.110.110.100.110.11-4.35%132,798
Sep 18, 20250.110.120.090.120.12-70,950
Sep 17, 20250.100.120.100.120.124.55%10,000
Sep 16, 20250.100.110.100.110.1110.00%15,400
Sep 15, 20250.110.110.100.100.10-4.76%117,003
Sep 12, 20250.120.120.110.110.11-4.55%43,500
Sep 11, 20250.120.120.110.110.11-12.00%12,500
Sep 10, 20250.130.130.120.130.134.17%78,500
Sep 9, 20250.120.120.110.120.12-4.00%99,500
Sep 8, 20250.140.140.130.130.13-10.71%22,500
Sep 5, 20250.130.140.130.140.147.69%2,500
Sep 4, 20250.140.140.120.130.13-7.14%142,000
Sep 3, 20250.150.150.140.140.14-15,897
Sep 2, 20250.140.140.140.140.1412.00%41,598
Aug 29, 20250.130.130.130.130.13-3.85%6,400
Aug 28, 20250.140.140.130.130.13-7.14%12,636
Aug 27, 20250.140.140.140.140.14-550
Aug 26, 20250.140.140.130.140.14-43,792
Aug 25, 20250.140.150.140.140.14-117,000
Aug 22, 20250.140.140.140.140.143.70%1,000
Aug 21, 20250.140.140.120.140.14-3.57%16,960
Aug 20, 20250.140.140.130.140.1412.00%95,500
Aug 19, 20250.140.140.130.130.13-7.41%14,500
Aug 18, 20250.140.140.140.140.148.00%7,045
Aug 15, 20250.140.140.130.130.13-3.85%64,860
Aug 14, 20250.140.150.130.130.13-7.14%53,677
Aug 13, 20250.140.140.130.140.143.70%93,000
Aug 12, 20250.140.140.140.140.14-3.57%6,350
Aug 11, 20250.140.140.140.140.14-16,262
Aug 8, 20250.140.140.130.140.14-63,000
Aug 7, 20250.150.150.140.140.14-35,818
Aug 6, 20250.130.150.130.140.14-6.67%88,500
Aug 5, 20250.150.170.150.150.153.45%89,000
Aug 1, 20250.130.150.130.150.157.41%18,025
Jul 31, 20250.140.150.140.140.14-3.57%57,100
Jul 30, 20250.140.150.140.140.14-6.67%60,969