Synergia Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.021	0.022	0.019	0.020	0.020	11,012,190
2025-11-10	0.020	0.021	0.019	0.021	0.021	9,686,983
2025-11-07	0.020	0.020	0.019	0.020	0.020	11,762,726
2025-11-06	0.020	0.020	0.019	0.020	0.020	4,495,893
2025-11-05	0.020	0.020	0.019	0.020	0.020	1,790,333
2025-11-04	0.020	0.020	0.019	0.020	0.020	71,557,953
2025-11-03	0.020	0.021	0.020	0.020	0.020	112,975,297
2025-10-31	0.020	0.020	0.019	0.020	0.020	505,063
2025-10-30	0.020	0.020	0.019	0.020	0.020	3,443,623
2025-10-29	0.020	0.020	0.019	0.020	0.020	2,354,713
2025-10-28	0.020	0.020	0.019	0.020	0.020	4,676,337
2025-10-27	0.020	0.020	0.019	0.020	0.020	17,066,609
2025-10-24	0.020	0.020	0.019	0.020	0.020	49,532,322
2025-10-23	0.020	0.020	0.019	0.020	0.020	17,010,816
2025-10-22	0.020	0.020	0.019	0.020	0.020	50,461,781
2025-10-21	0.020	0.020	0.019	0.020	0.020	8,683,787
2025-10-20	0.019	0.020	0.019	0.020	0.020	38,609,358
2025-10-17	0.019	0.019	0.018	0.019	0.019	16,830,823
2025-10-16	0.020	0.020	0.018	0.019	0.019	29,351,680
2025-10-15	0.020	0.020	0.019	0.020	0.020	14,617,852
2025-10-14	0.020	0.021	0.019	0.020	0.020	15,133,415
2025-10-13	0.020	0.021	0.019	0.020	0.020	25,889,349
2025-10-10	0.020	0.021	0.019	0.020	0.020	12,984,211
2025-10-09	0.020	0.021	0.019	0.020	0.020	49,107,274
2025-10-08	0.020	0.020	0.020	0.020	0.020	12,476,500
2025-10-07	0.020	0.021	0.019	0.020	0.020	33,447,585
2025-10-06	0.020	0.021	0.019	0.020	0.020	65,385,739
2025-10-03	0.020	0.021	0.019	0.020	0.020	39,128,488
2025-10-02	0.020	0.021	0.019	0.020	0.020	23,736,089
2025-10-01	0.020	0.021	0.019	0.020	0.020	18,873,698
2025-09-30	0.020	0.021	0.019	0.020	0.020	77,274,821
2025-09-29	0.021	0.022	0.019	0.020	0.020	241,631,459
2025-09-26	0.021	0.022	0.020	0.021	0.021	16,433,369
2025-09-25	0.021	0.022	0.020	0.021	0.021	61,762,281
2025-09-24	0.021	0.022	0.020	0.021	0.021	77,295,922
2025-09-23	0.021	0.022	0.020	0.021	0.021	16,280,710
2025-09-22	0.021	0.022	0.020	0.021	0.021	7,214,295
2025-09-19	0.021	0.022	0.020	0.021	0.021	56,157,512
2025-09-18	0.021	0.022	0.020	0.021	0.021	4,680,746
2025-09-17	0.021	0.022	0.021	0.021	0.021	7,402,696
2025-09-16	0.021	0.022	0.020	0.021	0.021	8,285,486
2025-09-15	0.021	0.022	0.020	0.021	0.021	12,853,690
2025-09-12	0.021	0.022	0.020	0.021	0.021	54,167,449
2025-09-11	0.021	0.022	0.021	0.021	0.021	9,310,295
2025-09-10	0.021	0.022	0.021	0.021	0.021	60,631,793
2025-09-09	0.021	0.022	0.021	0.021	0.021	12,360,720
2025-09-08	0.021	0.022	0.021	0.021	0.021	48,010,520
2025-09-05	0.021	0.022	0.020	0.021	0.021	7,993,656
2025-09-04	0.021	0.022	0.021	0.021	0.021	44,075,449
2025-09-03	0.021	0.022	0.020	0.021	0.021	70,744,867
2025-09-02	0.022	0.022	0.020	0.021	0.021	59,281,551
2025-09-01	0.021	0.022	0.020	0.022	0.022	37,341,359
2025-08-29	0.021	0.021	0.020	0.021	0.021	28,075,859
2025-08-28	0.022	0.022	0.020	0.022	0.022	18,460,141
2025-08-27	0.021	0.023	0.020	0.022	0.022	181,099,906
2025-08-26	0.021	0.021	0.020	0.021	0.021	23,420,551
2025-08-22	0.021	0.021	0.020	0.021	0.021	15,394,540
2025-08-21	0.021	0.021	0.020	0.021	0.021	1,952,225
2025-08-20	0.021	0.021	0.020	0.021	0.021	14,542,700
2025-08-19	0.021	0.021	0.020	0.021	0.021	18,201,971

← NewerPage 5 of 22 · 1,264 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.