Syntheia Corp. (CSE:SYAI)
Canada · Delayed Price · Currency is CAD 0.0900
-0.0200 (-18.18%)
At close: Dec 4, 2025
Syntheia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -18.18% | 12,000 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 15.79% | 53,000 |
| Dec 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 2,000 |
| Nov 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 59,000 |
| Nov 26, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 48,000 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 8,500 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 33,000 |
| Nov 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 16,000 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 2,520 |
| Nov 19, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | 5.26% | 201,723 |
| Nov 18, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 30,000 |
| Nov 17, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | - | 63,889 |
| Nov 14, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 65,000 |
| Nov 13, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 112,962 |
| Nov 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 33,000 |
| Nov 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,000 |
| Nov 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 323,000 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 24,000 |
| Nov 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 24,000 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 4,610 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 2,000 |
| Nov 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 9,000 |
| Oct 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,000 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,500 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,456 |
| Oct 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 13,000 |
| Oct 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 1,500 |
| Oct 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 35,200 |
| Oct 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 6,000 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 31,877 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 12,000 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 35,416 |
| Oct 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 6,000 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 17,013 |
| Oct 15, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 72,575 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 16,000 |
| Oct 10, 2025 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | - | 42,000 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 3,000 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -4.35% | 109,500 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.10 | 0.12 | 0.12 | -4.17% | 269,998 |
| Oct 6, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 208,024 |
| Oct 3, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | 27.27% | 244,661 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 92,000 |
| Oct 1, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 19,800 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 21,500 |
| Sep 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 137,500 |
| Sep 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 7,010 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,000 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| Sep 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 22,000 |