Syntheia Corp. (CSE:SYAI)
Canada flag Canada · Delayed Price · Currency is CAD
0.1000
-0.0050 (-4.76%)
Oct 30, 2025, 4:00 PM EDT

Syntheia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.110.110.100.100.10-4.76%1,500
Oct 29, 20250.110.110.110.110.11-1,456
Oct 28, 20250.100.110.100.110.115.00%13,000
Oct 27, 20250.100.100.100.100.10-4.76%1,500
Oct 24, 20250.100.110.100.110.11-35,200
Oct 23, 20250.100.110.100.110.11-6,000
Oct 22, 20250.110.110.100.110.115.00%31,877
Oct 21, 20250.120.120.100.100.10-13.04%12,000
Oct 20, 20250.120.120.110.120.12-4.17%35,416
Oct 17, 20250.110.120.110.120.12-6,000
Oct 16, 20250.130.130.120.120.12-17,013
Oct 15, 20250.120.130.110.120.12-7.69%72,575
Oct 14, 20250.130.130.120.130.138.33%16,000
Oct 10, 20250.120.130.100.120.12-42,000
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