Skip to main content
logo
Syntheia Corp. (CSE:SYAI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
0.00 (0.00%)
Feb 27, 2026, 11:22 AM EST

Syntheia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 20250.080.090.070.090.0928.57%335,952
Dec 29, 20250.070.070.070.070.07-6.67%19,000
Dec 24, 20250.070.080.070.080.0815.38%160,026
Dec 23, 20250.080.080.070.070.07-13.33%226,130
Dec 22, 20250.070.080.070.080.087.14%24,000
Dec 19, 20250.070.070.070.070.07-174,135
Dec 18, 20250.070.070.070.070.077.69%47,000
Dec 17, 20250.070.070.070.070.07-13.33%10,950
Dec 16, 20250.070.080.070.080.087.14%19,000
Dec 15, 20250.070.070.070.070.07-5,000
Dec 12, 20250.070.070.070.070.07-6.67%27,450
Dec 11, 20250.080.080.080.080.08-6.25%10,888
Dec 10, 20250.090.090.080.080.0814.29%67,000
Dec 9, 20250.080.080.070.070.07-248,200
Dec 8, 20250.100.100.070.070.07-22.22%16,000