Synergia Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.009	0.010	0.008	0.009	0.009	219,687,565
2026-02-05	0.010	0.011	0.009	0.009	0.009	186,151,170
2026-02-04	0.010	0.011	0.009	0.010	0.010	83,071,381
2026-02-03	0.010	0.011	0.009	0.010	0.010	16,947,668
2026-02-02	0.010	0.011	0.009	0.010	0.010	42,295,355
2026-01-30	0.010	0.011	0.009	0.010	0.010	47,858,744
2026-01-29	0.012	0.013	0.008	0.010	0.010	400,550,366
2026-01-28	0.012	0.013	0.011	0.012	0.012	25,227,408
2026-01-27	0.012	0.013	0.011	0.012	0.012	55,728,565
2026-01-26	0.012	0.013	0.011	0.012	0.012	41,550,869
2026-01-23	0.012	0.013	0.011	0.012	0.012	54,537,189
2026-01-22	0.012	0.013	0.011	0.012	0.012	15,713,435
2026-01-21	0.012	0.013	0.011	0.012	0.012	59,433,713
2026-01-20	0.012	0.013	0.011	0.012	0.012	44,937,584
2026-01-19	0.012	0.013	0.011	0.012	0.012	71,429,119
2026-01-16	0.012	0.013	0.011	0.012	0.012	54,489,782
2026-01-15	0.012	0.013	0.011	0.012	0.012	70,755,001
2026-01-14	0.012	0.013	0.011	0.012	0.012	116,888,996
2026-01-13	0.011	0.013	0.010	0.012	0.012	297,489,318
2026-01-12	0.011	0.012	0.010	0.011	0.011	57,285,932
2026-01-09	0.011	0.012	0.010	0.011	0.011	107,274,404
2026-01-08	0.010	0.012	0.009	0.011	0.011	191,840,759
2026-01-07	0.009	0.011	0.008	0.010	0.010	221,105,261
2026-01-06	0.009	0.010	0.009	0.009	0.009	115,906,021
2026-01-05	0.009	0.010	0.008	0.009	0.009	66,455,056
2026-01-02	0.009	0.010	0.008	0.009	0.009	24,008,594
2025-12-31	0.009	0.010	0.008	0.009	0.009	53,679,877
2025-12-30	0.010	0.012	0.008	0.009	0.009	176,096,622
2025-12-29	0.007	0.014	0.006	0.010	0.010	75,137,532
2025-12-24	0.007	0.008	0.006	0.007	0.007	103,330,209
2025-12-23	0.007	0.008	0.006	0.007	0.007	25,826,737
2025-12-22	0.007	0.008	0.006	0.007	0.007	29,582,350
2025-12-19	0.007	0.008	0.006	0.007	0.007	125,394,263
2025-12-18	0.007	0.008	0.006	0.007	0.007	70,949,245
2025-12-17	0.007	0.008	0.006	0.007	0.007	371,209,623
2025-12-16	0.008	0.008	0.006	0.007	0.007	175,950,250
2025-12-15	0.008	0.008	0.007	0.008	0.008	200,389,570
2025-12-12	0.008	0.009	0.007	0.008	0.008	261,725,068
2025-12-11	0.008	0.008	0.007	0.008	0.008	34,046,564
2025-12-10	0.008	0.009	0.007	0.008	0.008	32,301,667
2025-12-09	0.009	0.009	0.007	0.008	0.008	70,117,953
2025-12-08	0.009	0.010	0.008	0.009	0.009	225,054,189
2025-12-05	0.009	0.010	0.008	0.009	0.009	163,185,728
2025-12-04	0.010	0.010	0.009	0.009	0.009	225,435,766
2025-12-03	0.008	0.010	0.006	0.010	0.010	709,989,530
2025-12-02	0.008	0.010	0.007	0.008	0.008	1,042,951,659
2025-12-01	0.018	0.019	0.007	0.008	0.008	1,064,565,773
2025-11-28	0.018	0.018	0.016	0.017	0.017	22,195,553
2025-11-27	0.019	0.019	0.017	0.018	0.018	14,773,225
2025-11-26	0.019	0.019	0.018	0.019	0.019	2,596,501
2025-11-25	0.019	0.019	0.019	0.019	0.019	2,323,413
2025-11-24	0.019	0.019	0.018	0.019	0.019	2,744,061
2025-11-21	0.019	0.019	0.018	0.019	0.019	4,288,736
2025-11-20	0.019	0.019	0.018	0.019	0.019	21,549,141
2025-11-19	0.020	0.020	0.018	0.019	0.019	26,548,498
2025-11-18	0.020	0.021	0.019	0.020	0.020	3,079,201
2025-11-17	0.020	0.021	0.019	0.020	0.020	12,109,643
2025-11-14	0.020	0.021	0.019	0.020	0.020	1,863,329
2025-11-13	0.020	0.021	0.019	0.020	0.020	365,738
2025-11-12	0.020	0.020	0.019	0.020	0.020	5,735,785

← NewerPage 4 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.