Syntholene Energy Corp ESAF
TSXV · Canada · Non-Energy Minerals
CAD 0.4200-0.01 (-1.18%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.42 | -1.18% | CAD 0.44 | CAD 0.44 | CAD 0.40 | 32.25K |
| 2026-09-30 | CAD 0.43 | -1.16% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 8.70K |
| 2026-09-29 | CAD 0.43 | +8.86% | CAD 0.40 | CAD 0.45 | CAD 0.39 | 111.79K |
| 2026-09-28 | CAD 0.40 | -3.66% | CAD 0.43 | CAD 0.45 | CAD 0.40 | 118.00K |
| 2026-09-25 | CAD 0.41 | +2.50% | CAD 0.41 | CAD 0.42 | CAD 0.40 | 13.53K |
| 2026-09-24 | CAD 0.40 | -2.44% | CAD 0.43 | CAD 0.43 | CAD 0.40 | 7.11K |
| 2026-09-23 | CAD 0.41 | -2.38% | CAD 0.42 | CAD 0.45 | CAD 0.40 | 123.90K |
| 2026-09-22 | CAD 0.42 | +2.44% | CAD 0.42 | CAD 0.43 | CAD 0.41 | 11.50K |
| 2026-09-21 | CAD 0.41 | -2.38% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 14.10K |
| 2026-09-18 | CAD 0.42 | +5.00% | CAD 0.40 | CAD 0.43 | CAD 0.40 | 22.24K |
| 2026-09-17 | CAD 0.40 | -2.44% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 28.03K |
| 2026-09-16 | CAD 0.41 | -6.82% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 11.51K |
| 2026-09-15 | CAD 0.44 | +10.00% | CAD 0.40 | CAD 0.44 | CAD 0.40 | 51.02K |
| 2026-09-14 | CAD 0.40 | +1.27% | CAD 0.38 | CAD 0.44 | CAD 0.38 | 78.19K |
| 2026-09-11 | CAD 0.40 | -1.25% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 17.55K |
| 2026-09-10 | CAD 0.40 | -6.98% | CAD 0.43 | CAD 0.43 | CAD 0.39 | 13.00K |
| 2026-09-09 | CAD 0.43 | +10.26% | CAD 0.40 | CAD 0.43 | CAD 0.40 | 14.53K |
| 2026-09-08 | CAD 0.39 | -1.27% | CAD 0.39 | CAD 0.41 | CAD 0.38 | 17.55K |
| 2026-09-04 | CAD 0.40 | +1.28% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 6.94K |
| 2026-09-03 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.41 | CAD 0.39 | 20.09K |
| 2026-09-02 | CAD 0.39 | -1.27% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 4.30K |
| 2026-09-01 | CAD 0.40 | -3.66% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 31.04K |
| 2026-08-31 | CAD 0.41 | -6.82% | CAD 0.44 | CAD 0.44 | CAD 0.39 | 28.20K |
| 2026-08-28 | CAD 0.44 | +11.39% | CAD 0.40 | CAD 0.44 | CAD 0.39 | 250.35K |
| 2026-08-27 | CAD 0.40 | +1.28% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 33.00K |
| 2026-08-26 | CAD 0.39 | -2.50% | CAD 0.40 | CAD 0.40 | CAD 0.39 | 10.48K |
| 2026-08-25 | CAD 0.40 | +5.26% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 3.03K |
| 2026-08-24 | CAD 0.38 | -2.56% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 41.69K |
| 2026-08-21 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 6.04K |
| 2026-08-20 | CAD 0.39 | -2.50% | CAD 0.39 | CAD 0.40 | CAD 0.38 | 19.00K |
| 2026-08-19 | CAD 0.40 | +3.90% | CAD 0.38 | CAD 0.44 | CAD 0.37 | 41.06K |
| 2026-08-18 | CAD 0.38 | +4.05% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 24.01K |
| 2026-08-17 | CAD 0.37 | -3.90% | CAD 0.39 | CAD 0.39 | CAD 0.37 | 19.29K |
| 2026-08-14 | CAD 0.38 | +1.32% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 19.51K |
| 2026-08-13 | CAD 0.38 | -2.56% | CAD 0.40 | CAD 0.42 | CAD 0.38 | 30.00K |
| 2026-08-12 | CAD 0.39 | -4.88% | CAD 0.42 | CAD 0.42 | CAD 0.39 | 53.61K |
| 2026-08-11 | CAD 0.41 | -1.20% | CAD 0.42 | CAD 0.43 | CAD 0.41 | 37.00K |
| 2026-08-10 | CAD 0.41 | -5.68% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 22.16K |
| 2026-08-07 | CAD 0.44 | +6.02% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 31.00K |
| 2026-08-06 | CAD 0.41 | -1.19% | CAD 0.43 | CAD 0.44 | CAD 0.41 | 43.00K |
| 2026-08-05 | CAD 0.42 | +5.00% | CAD 0.41 | CAD 0.44 | CAD 0.38 | 54.26K |
| 2026-08-04 | CAD 0.40 | +8.11% | CAD 0.37 | CAD 0.44 | CAD 0.37 | 200.79K |
| 2026-07-31 | CAD 0.37 | +1.37% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 57.00K |
| 2026-07-30 | CAD 0.37 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 88.50K |
| 2026-07-29 | CAD 0.37 | -6.41% | CAD 0.39 | CAD 0.39 | CAD 0.36 | 71.49K |
| 2026-07-28 | CAD 0.39 | -1.27% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 114.40K |
| 2026-07-27 | CAD 0.40 | +1.28% | CAD 0.44 | CAD 0.44 | CAD 0.38 | 59.80K |
| 2026-07-24 | CAD 0.39 | -3.70% | CAD 0.42 | CAD 0.42 | CAD 0.39 | 76.63K |
| 2026-07-23 | CAD 0.41 | -1.22% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 25.63K |
| 2026-07-22 | CAD 0.41 | -3.53% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 123.89K |
| 2026-07-21 | CAD 0.43 | -4.49% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 24.30K |
| 2026-07-20 | CAD 0.44 | +2.30% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 57.15K |
| 2026-07-17 | CAD 0.44 | +1.16% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 17.34K |
| 2026-07-16 | CAD 0.43 | 0.00% | CAD 0.45 | CAD 0.47 | CAD 0.43 | 146.73K |
| 2026-07-15 | CAD 0.43 | -1.15% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 41.87K |
| 2026-07-14 | CAD 0.44 | -3.33% | CAD 0.46 | CAD 0.46 | CAD 0.43 | 171.16K |
| 2026-07-13 | CAD 0.45 | -4.26% | CAD 0.45 | CAD 0.53 | CAD 0.45 | 106.00K |
| 2026-07-10 | CAD 0.47 | +4.44% | CAD 0.47 | CAD 0.48 | CAD 0.44 | 69.22K |
| 2026-07-09 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.48 | CAD 0.43 | 174.15K |
| 2026-07-08 | CAD 0.45 | -4.26% | CAD 0.46 | CAD 0.46 | CAD 0.42 | 110.09K |
| 2026-07-07 | CAD 0.47 | +17.50% | CAD 0.42 | CAD 0.50 | CAD 0.40 | 231.95K |
| 2026-07-06 | CAD 0.40 | -4.76% | CAD 0.41 | CAD 0.42 | CAD 0.38 | 44.15K |
| 2026-07-03 | CAD 0.42 | 0.00% | CAD 0.41 | CAD 0.42 | CAD 0.39 | 38.84K |
| 2026-07-02 | CAD 0.42 | -1.18% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 12.44K |
| 2026-06-30 | CAD 0.43 | -2.30% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 23.56K |
| 2026-06-29 | CAD 0.44 | -1.14% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 17.17K |
| 2026-06-26 | CAD 0.44 | +2.33% | CAD 0.45 | CAD 0.49 | CAD 0.41 | 61.49K |
| 2026-06-25 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.46 | CAD 0.42 | 31.76K |
| 2026-06-24 | CAD 0.43 | -14.00% | CAD 0.50 | CAD 0.50 | CAD 0.43 | 82.07K |
| 2026-06-23 | CAD 0.50 | -3.85% | CAD 0.51 | CAD 0.51 | CAD 0.48 | 81.08K |
| 2026-06-22 | CAD 0.52 | -1.89% | CAD 0.56 | CAD 0.56 | CAD 0.52 | 107.69K |
| 2026-06-19 | CAD 0.53 | -3.64% | CAD 0.54 | CAD 0.56 | CAD 0.52 | 65.77K |
| 2026-06-18 | CAD 0.55 | -3.51% | CAD 0.57 | CAD 0.57 | CAD 0.55 | 51.16K |
| 2026-06-17 | CAD 0.57 | 0.00% | CAD 0.58 | CAD 0.59 | CAD 0.56 | 43.71K |
| 2026-06-16 | CAD 0.57 | -5.00% | CAD 0.60 | CAD 0.60 | CAD 0.57 | 59.77K |
| 2026-06-15 | CAD 0.60 | -1.64% | CAD 0.62 | CAD 0.63 | CAD 0.60 | 64.25K |
| 2026-06-12 | CAD 0.61 | -1.61% | CAD 0.60 | CAD 0.64 | CAD 0.60 | 26.43K |
| 2026-06-11 | CAD 0.62 | +1.64% | CAD 0.59 | CAD 0.63 | CAD 0.59 | 27.56K |
| 2026-06-10 | CAD 0.61 | 0.00% | CAD 0.66 | CAD 0.66 | CAD 0.58 | 48.71K |
| 2026-06-09 | CAD 0.61 | -7.58% | CAD 0.66 | CAD 0.66 | CAD 0.60 | 101.77K |
| 2026-06-08 | CAD 0.66 | +3.13% | CAD 0.63 | CAD 0.67 | CAD 0.62 | 47.54K |
| 2026-06-05 | CAD 0.64 | -4.48% | CAD 0.69 | CAD 0.69 | CAD 0.64 | 22.76K |
| 2026-06-04 | CAD 0.67 | +3.08% | CAD 0.68 | CAD 0.68 | CAD 0.67 | 14.14K |
| 2026-06-03 | CAD 0.65 | -1.52% | CAD 0.68 | CAD 0.69 | CAD 0.65 | 53.69K |
| 2026-06-02 | CAD 0.66 | -1.49% | CAD 0.69 | CAD 0.69 | CAD 0.66 | 64.24K |
| 2026-06-01 | CAD 0.67 | +9.84% | CAD 0.66 | CAD 0.71 | CAD 0.66 | 70.44K |
| 2026-05-29 | CAD 0.61 | -10.29% | CAD 0.70 | CAD 0.71 | CAD 0.61 | 49.06K |
| 2026-05-28 | CAD 0.68 | +1.49% | CAD 0.70 | CAD 0.70 | CAD 0.64 | 94.66K |
| 2026-05-27 | CAD 0.67 | +8.06% | CAD 0.62 | CAD 0.70 | CAD 0.62 | 96.57K |
| 2026-05-26 | CAD 0.62 | -6.06% | CAD 0.66 | CAD 0.66 | CAD 0.60 | 138.25K |