Skip to main content
Syntheia Corp. (CSE:SYAI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0300
-0.0100 (-25.00%)
Apr 28, 2026, 3:25 PM EST

Syntheia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.040.040.030.030.03-25.00%405,000
Apr 27, 20260.040.040.040.040.04-20.00%146,100
Apr 24, 20260.040.050.040.050.0525.00%59,006
Apr 23, 20260.050.050.030.040.04-20.00%198,129
Apr 22, 20260.050.050.050.050.05-10,000
Apr 21, 20260.050.050.050.050.05-2,024
Apr 20, 20260.050.050.050.050.05-9.09%100,460
Apr 17, 20260.050.060.050.060.06-33,000
Apr 16, 20260.060.060.060.060.06-39,210
Apr 15, 20260.050.060.050.060.06-8.33%214,500
Apr 13, 20260.050.060.050.060.0620.00%36,000
Apr 10, 20260.050.050.050.050.05-9.09%31,000
Apr 8, 20260.060.060.050.060.06-8.33%102,677
Apr 7, 20260.060.060.060.060.06-17,167
Apr 6, 20260.050.060.030.060.06-7.69%156,800
Apr 1, 20260.060.070.050.070.07-200,458
Mar 31, 20260.060.070.060.070.078.33%9,000
Mar 30, 20260.060.060.060.060.06-2,247
Mar 27, 20260.060.060.060.060.06-5,659
Mar 25, 20260.070.070.060.060.06-7.69%300,400
Mar 24, 20260.060.070.050.070.0730.00%353,095
Mar 23, 20260.050.050.050.050.05-9.09%25,000
Mar 20, 20260.050.060.050.060.06-206,000
Mar 19, 20260.060.060.050.060.06-499,889
Mar 18, 20260.070.070.060.060.06-15.38%119,470
Mar 17, 20260.080.080.070.070.07-13.33%290,011
Mar 16, 20260.080.080.080.080.08-1,000
Mar 13, 20260.080.080.070.080.08-6.25%8,365
Mar 12, 20260.080.080.080.080.08-9,000
Mar 11, 20260.080.080.070.080.0814.29%18,397
Mar 10, 20260.090.090.070.070.07-17.65%27,000
Mar 9, 20260.090.090.090.090.09-3,052
Mar 6, 20260.090.090.080.090.09-52,764
Mar 5, 20260.090.090.090.090.09-10.53%7,500
Mar 4, 20260.100.100.090.100.10-26,102
Mar 3, 20260.090.100.090.100.105.56%51,000
Mar 2, 20260.090.090.090.090.095.88%42,000
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
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