Synergia Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.021	0.022	0.020	0.021	0.021	44,891,953
2025-08-15	0.020	0.022	0.020	0.021	0.021	160,771,906
2025-08-14	0.020	0.021	0.020	0.020	0.020	22,454,740
2025-08-13	0.021	0.021	0.019	0.020	0.020	27,548,199
2025-08-12	0.021	0.021	0.020	0.021	0.021	34,494,129
2025-08-11	0.020	0.021	0.019	0.021	0.021	37,206,031
2025-08-08	0.020	0.021	0.019	0.020	0.020	6,430,734
2025-08-07	0.021	0.022	0.020	0.020	0.020	45,794,969
2025-08-06	0.021	0.022	0.020	0.021	0.021	19,664,500
2025-08-05	0.021	0.021	0.020	0.021	0.021	112,126,602
2025-08-04	0.021	0.022	0.020	0.021	0.021	4,753,663
2025-08-01	0.021	0.022	0.020	0.021	0.021	8,249,144
2025-07-31	0.021	0.022	0.020	0.021	0.021	35,966,090
2025-07-30	0.021	0.022	0.020	0.021	0.021	23,468,561
2025-07-29	0.021	0.021	0.021	0.021	0.021	1,262,013
2025-07-28	0.021	0.022	0.020	0.021	0.021	32,265,400
2025-07-25	0.021	0.022	0.021	0.021	0.021	16,414,711
2025-07-24	0.021	0.022	0.021	0.021	0.021	32,217,270
2025-07-23	0.021	0.021	0.020	0.021	0.021	35,486,992
2025-07-22	0.021	0.021	0.020	0.021	0.021	56,081,020
2025-07-21	0.022	0.022	0.020	0.021	0.021	63,644,727
2025-07-18	0.022	0.023	0.021	0.022	0.022	230,597,109
2025-07-17	0.023	0.025	0.021	0.022	0.022	128,362,305
2025-07-16	0.023	0.024	0.022	0.023	0.023	54,589,809
2025-07-15	0.023	0.023	0.023	0.023	0.023	14,439,890
2025-07-14	0.024	0.025	0.023	0.024	0.024	58,949,680
2025-07-11	0.024	0.025	0.023	0.024	0.024	45,965,281
2025-07-10	0.024	0.024	0.023	0.024	0.024	19,006,600
2025-07-09	0.024	0.025	0.023	0.024	0.024	79,042,367
2025-07-08	0.023	0.025	0.022	0.024	0.024	578,974,875
2025-07-07	0.029	0.030	0.023	0.025	0.025	780,395,188
2025-07-04	0.019	0.035	0.019	0.029	0.029	3,547,676,800
2025-07-03	0.019	0.019	0.018	0.019	0.019	3,751,920
2025-07-02	0.019	0.020	0.018	0.019	0.019	5,926,703
2025-07-01	0.020	0.020	0.019	0.019	0.019	30,474,750
2025-06-30	0.020	0.021	0.019	0.020	0.020	6,910,659
2025-06-27	0.020	0.021	0.019	0.020	0.020	5,522,737
2025-06-25	0.020	0.021	0.020	0.020	0.020	15,302,760
2025-06-24	0.020	0.020	0.019	0.020	0.020	52,051,168
2025-06-23	0.020	0.021	0.019	0.020	0.020	6,792,460
2025-06-20	0.020	0.021	0.019	0.020	0.020	22,257,570
2025-06-19	0.019	0.021	0.019	0.020	0.020	21,884,320
2025-06-18	0.019	0.020	0.019	0.019	0.019	21,111,340
2025-06-17	0.021	0.021	0.018	0.019	0.019	170,304,188
2025-06-16	0.021	0.021	0.020	0.021	0.021	18,556,000
2025-06-13	0.021	0.021	0.020	0.021	0.021	34,677,809
2025-06-12	0.021	0.021	0.020	0.021	0.021	15,496,110
2025-06-11	0.021	0.022	0.020	0.021	0.021	39,955,359
2025-06-10	0.021	0.022	0.021	0.021	0.021	17,320,410
2025-06-09	0.021	0.022	0.020	0.021	0.021	150,071,016
2025-06-06	0.021	0.021	0.020	0.021	0.021	41,956,898
2025-06-05	0.022	0.022	0.020	0.021	0.021	129,583,000
2025-06-04	0.022	0.023	0.020	0.022	0.022	190,293,906
2025-06-03	0.023	0.023	0.021	0.022	0.022	107,699,102
2025-06-02	0.020	0.027	0.020	0.023	0.023	1,463,351,000
2025-05-30	0.018	0.018	0.017	0.018	0.018	15,025,940
2025-05-29	0.017	0.018	0.017	0.018	0.018	80,589,406
2025-05-28	0.018	0.018	0.017	0.017	0.017	16,740,660
2025-05-27	0.018	0.018	0.017	0.018	0.018	24,451,221
2025-05-23	0.018	0.018	0.017	0.018	0.018	17,536,000

← NewerPage 6 of 21 · 1,257 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.