Skip to main content
Syntheia Corp. (CSE:SYAI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0200 (-18.18%)
At close: Dec 4, 2025

Syntheia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.100.100.090.090.09-18.18%12,000
Dec 2, 20250.110.110.110.110.1115.79%53,000
Dec 1, 20250.100.100.100.100.105.56%2,000
Nov 28, 20250.090.090.090.090.09-59,000
Nov 26, 20250.100.100.090.090.09-10.00%48,000
Nov 25, 20250.110.110.100.100.10-4.76%8,500
Nov 24, 20250.110.110.110.110.11-4.55%33,000
Nov 21, 20250.100.110.100.110.11-16,000
Nov 20, 20250.110.110.110.110.1110.00%2,520
Nov 19, 20250.110.120.100.100.105.26%201,723
Nov 18, 20250.090.100.090.100.10-5.00%30,000
Nov 17, 20250.100.100.080.100.10-63,889
Nov 14, 20250.100.100.090.100.10-65,000
Nov 13, 20250.100.100.090.100.105.26%112,962
Nov 12, 20250.100.100.100.100.10-5.00%33,000
Nov 11, 20250.100.100.100.100.10-4,000
Nov 10, 20250.100.100.100.100.10-323,000
Nov 7, 20250.110.110.100.100.10-9.09%24,000
Nov 6, 20250.100.110.100.110.1110.00%24,000
Nov 5, 20250.120.120.100.100.10-9.09%4,610
Nov 4, 20250.110.110.110.110.114.76%2,000
Nov 3, 20250.110.110.110.110.115.00%9,000
Oct 31, 20250.100.100.100.100.10-2,000
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
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
Jul 29, 20250.150.150.150.150.15-68,896
Jul 28, 20250.160.160.150.150.15-26,500
Jul 25, 20250.150.160.140.150.15-3.23%416,785
Jul 24, 20250.160.160.160.160.16-14,000
Jul 23, 20250.160.160.150.160.16-8.82%42,000
Jul 22, 20250.170.170.160.170.176.25%13,000
Jul 21, 20250.170.170.160.160.16-8.57%106,893
Jul 18, 20250.160.180.150.180.1820.69%217,731
Jul 17, 20250.150.150.140.150.15-6.45%31,100
Jul 16, 20250.160.160.150.160.16-150,340
Jul 15, 20250.180.180.160.160.16-6.06%229,333
Jul 14, 20250.180.180.170.170.17-8.33%40,500
Jul 11, 20250.170.190.160.180.185.88%207,500