Synergia Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.011	0.012	0.009	0.011	0.011	13,621,890
2026-05-05	0.011	0.012	0.009	0.011	0.011	15,681,260
2026-05-01	0.011	0.012	0.009	0.011	0.011	65,301,405
2026-04-30	0.011	0.012	0.009	0.011	0.011	23,243,346
2026-04-29	0.011	0.012	0.009	0.011	0.011	54,165,305
2026-04-28	0.011	0.012	0.009	0.011	0.011	4,547,155
2026-04-27	0.011	0.012	0.009	0.011	0.011	17,892,522
2026-04-24	0.011	0.012	0.009	0.011	0.011	94,846
2026-04-23	0.011	0.012	0.009	0.011	0.011	82,850,045
2026-04-22	0.011	0.012	0.010	0.011	0.011	18,398,616
2026-04-21	0.011	0.012	0.010	0.011	0.011	34,972,910
2026-04-20	0.011	0.012	0.010	0.011	0.011	36,379,954
2026-04-17	0.011	0.012	0.010	0.011	0.011	97,939,869
2026-04-16	0.011	0.012	0.010	0.011	0.011	49,491,868
2026-04-15	0.011	0.012	0.010	0.011	0.011	19,175,847
2026-04-14	0.011	0.012	0.010	0.011	0.011	3,608,163
2026-04-13	0.011	0.012	0.010	0.011	0.011	5,577,611
2026-04-10	0.011	0.012	0.010	0.011	0.011	25,128,299
2026-04-09	0.011	0.012	0.010	0.011	0.011	12,558,379
2026-04-08	0.011	0.012	0.010	0.011	0.011	13,762,634
2026-04-07	0.012	0.012	0.010	0.011	0.011	93,202,408
2026-04-02	0.011	0.012	0.010	0.012	0.012	232,707,167
2026-04-01	0.011	0.012	0.010	0.011	0.011	12,742,161
2026-03-31	0.012	0.012	0.010	0.011	0.011	36,257,241
2026-03-30	0.011	0.012	0.010	0.011	0.011	17,329,924
2026-03-27	0.012	0.013	0.010	0.011	0.011	86,730,519
2026-03-26	0.012	0.013	0.010	0.012	0.012	64,807,067
2026-03-25	0.011	0.013	0.010	0.012	0.012	81,880,904
2026-03-24	0.011	0.012	0.011	0.011	0.011	13,812,442
2026-03-23	0.011	0.012	0.010	0.011	0.011	51,046,284
2026-03-20	0.011	0.012	0.010	0.011	0.011	26,348,602
2026-03-19	0.012	0.012	0.010	0.011	0.011	134,437,624
2026-03-18	0.011	0.012	0.010	0.012	0.012	83,590,705
2026-03-17	0.011	0.012	0.010	0.011	0.011	19,176,662
2026-03-16	0.011	0.012	0.010	0.011	0.011	70,222,767
2026-03-13	0.011	0.012	0.010	0.011	0.011	321,307,259
2026-03-12	0.013	0.014	0.010	0.011	0.011	344,115,306
2026-03-11	0.014	0.015	0.012	0.013	0.013	183,025,852
2026-03-10	0.014	0.015	0.012	0.014	0.014	1,293,887,000
2026-03-09	0.010	0.015	0.009	0.014	0.014	2,120,930,000
2026-03-06	0.008	0.011	0.007	0.010	0.010	1,019,115,400
2026-03-05	0.007	0.007	0.006	0.007	0.007	57,986,482
2026-03-04	0.007	0.008	0.006	0.007	0.007	113,949,252
2026-03-03	0.007	0.008	0.006	0.007	0.007	22,857,435
2026-03-02	0.007	0.008	0.006	0.007	0.007	49,438,957
2026-02-27	0.007	0.008	0.006	0.007	0.007	25,771,639
2026-02-26	0.007	0.008	0.006	0.007	0.007	61,056,485
2026-02-25	0.007	0.008	0.006	0.007	0.007	28,111,861
2026-02-24	0.007	0.008	0.007	0.007	0.007	35,050,655
2026-02-23	0.007	0.008	0.006	0.007	0.007	58,872,396
2026-02-20	0.007	0.008	0.007	0.007	0.007	8,320,322
2026-02-19	0.007	0.008	0.006	0.007	0.007	42,037,867
2026-02-18	0.007	0.008	0.006	0.007	0.007	6,103,851
2026-02-17	0.007	0.008	0.006	0.007	0.007	38,807,799
2026-02-16	0.007	0.008	0.006	0.007	0.007	12,824,685
2026-02-13	0.007	0.008	0.006	0.007	0.007	39,990,358
2026-02-12	0.007	0.008	0.006	0.007	0.007	5,763,653
2026-02-11	0.007	0.008	0.007	0.007	0.007	160,988,362
2026-02-10	0.007	0.008	0.006	0.007	0.007	17,310,488
2026-02-09	0.009	0.010	0.005	0.007	0.007	871,971,788

← NewerPage 3 of 5 · 253 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.