Synergia Energy Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.009	0.010	0.008	0.009	0.009	8,837,638
2026-07-29	0.008	0.010	0.007	0.009	0.009	87,555,968
2026-07-28	0.008	0.009	0.007	0.008	0.008	28,954,218
2026-07-27	0.008	0.009	0.007	0.008	0.008	1,422,094
2026-07-24	0.008	0.009	0.007	0.008	0.008	4,006,110
2026-07-23	0.008	0.009	0.007	0.008	0.008	2,721,121
2026-07-22	0.008	0.009	0.007	0.008	0.008	1,646,866
2026-07-21	0.008	0.009	0.007	0.008	0.008	226,957
2026-07-20	0.008	0.009	0.007	0.008	0.008	24,138,722
2026-07-17	0.008	0.009	0.007	0.008	0.008	9,818,144
2026-07-16	0.008	0.009	0.007	0.008	0.008	22,559,579
2026-07-15	0.008	0.009	0.007	0.008	0.008	32,145,458
2026-07-14	0.008	0.009	0.007	0.009	0.009	5,674,889
2026-07-13	0.008	0.009	0.007	0.008	0.008	12,446,146
2026-07-10	0.008	0.009	0.007	0.008	0.008	31,327,346
2026-07-09	0.008	0.009	0.007	0.008	0.008	16,936,059
2026-07-08	0.008	0.009	0.007	0.008	0.008	30,466,555
2026-07-07	0.008	0.009	0.007	0.008	0.008	112,503
2026-07-06	0.008	0.009	0.007	0.008	0.008	43,606,532
2026-07-03	0.008	0.009	0.007	0.008	0.008	21,230,693
2026-07-02	0.008	0.009	0.007	0.008	0.008	6,727,625
2026-07-01	0.008	0.009	0.007	0.008	0.008	20,733,156
2026-06-30	0.008	0.009	0.007	0.008	0.008	59,176,018
2026-06-29	0.008	0.009	0.007	0.008	0.008	10,461,789
2026-06-26	0.008	0.009	0.007	0.008	0.008	10,306,695
2026-06-25	0.008	0.009	0.007	0.008	0.008	36,102,615
2026-06-24	0.009	0.010	0.007	0.008	0.008	212,682,318
2026-06-23	0.009	0.010	0.008	0.009	0.009	40,988,362
2026-06-22	0.009	0.010	0.008	0.009	0.009	48,038,087
2026-06-19	0.009	0.010	0.008	0.009	0.009	55,190,226
2026-06-18	0.009	0.010	0.008	0.009	0.009	86,971,969
2026-06-17	0.008	0.010	0.007	0.009	0.009	451,948,066
2026-06-16	0.010	0.010	0.007	0.008	0.008	131,749,813
2026-06-15	0.010	0.010	0.009	0.010	0.010	17,101,278
2026-06-12	0.010	0.010	0.009	0.010	0.010	13,947,093
2026-06-11	0.010	0.010	0.009	0.010	0.010	1,794,239
2026-06-10	0.010	0.010	0.009	0.010	0.010	74,819,265
2026-06-09	0.010	0.010	0.009	0.010	0.010	66,691,027
2026-06-08	0.011	0.012	0.009	0.010	0.010	113,629,858
2026-06-05	0.011	0.012	0.009	0.011	0.011	46,145,257
2026-06-04	0.011	0.012	0.009	0.011	0.011	42,603,589
2026-06-03	0.011	0.012	0.009	0.011	0.011	23,429,047
2026-06-02	0.011	0.012	0.009	0.011	0.011	5,728,293
2026-06-01	0.011	0.012	0.009	0.011	0.011	15,438,813
2026-05-29	0.011	0.012	0.009	0.011	0.011	43,982,902
2026-05-28	0.011	0.012	0.009	0.011	0.011	4,858,379
2026-05-27	0.011	0.012	0.009	0.011	0.011	37,941,340
2026-05-26	0.011	0.012	0.010	0.011	0.011	36,560,374
2026-05-22	0.011	0.012	0.010	0.011	0.011	10,341,473
2026-05-21	0.011	0.012	0.010	0.011	0.011	61,400,195
2026-05-20	0.011	0.012	0.010	0.012	0.012	109,535,105
2026-05-19	0.011	0.012	0.010	0.011	0.011	7,079,595
2026-05-18	0.011	0.012	0.010	0.011	0.011	47,406,887
2026-05-15	0.011	0.012	0.010	0.011	0.011	79,320,488
2026-05-14	0.011	0.012	0.009	0.011	0.011	11,570,534
2026-05-13	0.011	0.012	0.009	0.011	0.011	23,084,511
2026-05-12	0.011	0.012	0.009	0.011	0.011	36,185,647
2026-05-11	0.011	0.012	0.009	0.011	0.011	44,264,467
2026-05-08	0.011	0.012	0.009	0.011	0.011	4,297,632
2026-05-07	0.011	0.012	0.010	0.011	0.011	4,346,105

← NewerPage 2 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.