Synergia Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.018	0.019	0.017	0.018	0.018	105,609,602
2025-05-21	0.019	0.019	0.017	0.018	0.018	23,657,100
2025-05-20	0.019	0.019	0.018	0.019	0.019	4,120,307
2025-05-19	0.019	0.019	0.018	0.019	0.019	30,866,010
2025-05-16	0.019	0.019	0.018	0.019	0.019	9,289,837
2025-05-15	0.019	0.019	0.018	0.019	0.019	21,392,100
2025-05-14	0.020	0.020	0.019	0.020	0.020	14,902,600
2025-05-13	0.020	0.020	0.019	0.020	0.020	15,849,070
2025-05-12	0.020	0.021	0.019	0.020	0.020	16,411,131
2025-05-09	0.021	0.021	0.020	0.020	0.020	31,191,461
2025-05-08	0.021	0.021	0.020	0.021	0.021	10,000,000
2025-05-07	0.021	0.021	0.020	0.021	0.021	19,413,369
2025-05-06	0.021	0.021	0.020	0.021	0.021	5,703,634
2025-05-02	0.021	0.021	0.020	0.021	0.021	12,238,570
2025-05-01	0.021	0.021	0.020	0.021	0.021	72,001,969
2025-04-30	0.021	0.021	0.020	0.021	0.021	18,222,789
2025-04-29	0.021	0.021	0.020	0.021	0.021	44,355,879
2025-04-28	0.020	0.021	0.019	0.021	0.021	166,265,906
2025-04-25	0.020	0.020	0.019	0.020	0.020	11,435,410
2025-04-24	0.020	0.020	0.019	0.020	0.020	28,657,609
2025-04-23	0.020	0.020	0.019	0.020	0.020	183,904,297
2025-04-22	0.019	0.020	0.018	0.020	0.020	78,940,430
2025-04-17	0.019	0.020	0.019	0.019	0.019	11,162,800
2025-04-16	0.019	0.020	0.019	0.019	0.019	7,677,602
2025-04-15	0.019	0.020	0.018	0.019	0.019	9,048,631
2025-04-14	0.019	0.020	0.018	0.019	0.019	44,276,594
2025-04-11	0.019	0.020	0.019	0.019	0.019	177,050
2025-04-10	0.019	0.020	0.018	0.019	0.019	14,818,690
2025-04-09	0.019	0.020	0.018	0.019	0.019	143,826
2025-04-08	0.019	0.020	0.018	0.019	0.019	35,768,898
2025-04-07	0.019	0.020	0.018	0.019	0.019	4,033,215
2025-04-04	0.021	0.021	0.018	0.019	0.019	42,472,000
2025-04-03	0.021	0.021	0.020	0.021	0.021	8,626,971
2025-04-02	0.021	0.021	0.020	0.021	0.021	3,583,379
2025-04-01	0.021	0.021	0.020	0.021	0.021	21,905,449
2025-03-31	0.022	0.022	0.020	0.021	0.021	62,141,953
2025-03-28	0.022	0.022	0.020	0.022	0.022	55,738,191
2025-03-27	0.023	0.023	0.022	0.022	0.022	5,356,587
2025-03-26	0.023	0.023	0.022	0.023	0.023	20,782,670
2025-03-25	0.023	0.023	0.022	0.023	0.023	32,681,471
2025-03-24	0.023	0.023	0.022	0.023	0.023	7,971,778
2025-03-21	0.023	0.024	0.022	0.023	0.023	58,679,609
2025-03-20	0.024	0.024	0.022	0.023	0.023	80,785,312
2025-03-19	0.024	0.024	0.023	0.024	0.024	52,348,871
2025-03-18	0.024	0.025	0.023	0.024	0.024	79,759,195
2025-03-17	0.024	0.024	0.023	0.024	0.024	13,479,640
2025-03-14	0.024	0.024	0.024	0.024	0.024	5,129,612
2025-03-13	0.024	0.025	0.022	0.024	0.024	105,859,000
2025-03-12	0.026	0.027	0.023	0.024	0.024	103,274,898
2025-03-11	0.029	0.030	0.026	0.026	0.026	15,430,290
2025-03-10	0.029	0.030	0.027	0.029	0.029	6,716,548
2025-03-07	0.029	0.030	0.027	0.029	0.029	68,692,992
2025-03-06	0.029	0.030	0.027	0.029	0.029	13,906,240
2025-03-05	0.029	0.030	0.026	0.029	0.029	47,300,273
2025-03-04	0.029	0.030	0.029	0.029	0.029	7,463,298
2025-03-03	0.029	0.030	0.028	0.029	0.029	182,525,906
2025-02-28	0.028	0.030	0.026	0.029	0.029	83,082,797
2025-02-27	0.029	0.030	0.028	0.028	0.028	8,277,709
2025-02-26	0.029	0.030	0.028	0.029	0.029	30,980,820
2025-02-25	0.031	0.031	0.026	0.029	0.029	77,884,883

← NewerPage 7 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.