Silynxcom Ltd. Ordinary Shares (SYNX)
3.7635
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 4.05 | 4.05 | 3.76 | 3.76 | 3,280 | 3.76 |
| 3/06/2025 | 3.88 | 3.99 | 3.80 | 3.80 | 1,825 | 3.80 |
| 3/05/2025 | 3.89 | 3.89 | 3.80 | 3.80 | 1,660 | 3.80 |
| 3/04/2025 | 3.79 | 4.00 | 3.76 | 3.90 | 10,980 | 3.90 |
| 3/03/2025 | 3.79 | 3.82 | 3.75 | 3.75 | 1,973 | 3.75 |
| 2/28/2025 | 3.72 | 3.75 | 3.72 | 3.75 | 692 | 3.75 |
| 2/27/2025 | 3.80 | 3.80 | 3.75 | 3.75 | 718 | 3.75 |
| 2/26/2025 | 3.75 | 3.90 | 3.75 | 3.90 | 1,177 | 3.90 |
| 2/25/2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3,077 | 3.75 |
| 2/24/2025 | 3.88 | 3.90 | 3.88 | 3.90 | 1,100 | 3.90 |
| 2/21/2025 | 3.80 | 3.99 | 3.80 | 3.85 | 3,880 | 3.85 |
| 2/20/2025 | 3.85 | 3.85 | 3.85 | 3.85 | 421 | 3.85 |
| 2/19/2025 | 4.00 | 4.00 | 3.90 | 4.00 | 2,966 | 4.00 |
| 2/18/2025 | 4.05 | 4.05 | 3.60 | 3.87 | 2,925 | 3.87 |
| 2/14/2025 | 3.87 | 4.10 | 3.72 | 3.90 | 2,985 | 3.90 |
| 2/13/2025 | 3.73 | 3.96 | 3.73 | 3.89 | 347 | 3.89 |
| 2/12/2025 | 3.82 | 3.90 | 3.50 | 3.90 | 7,426 | 3.90 |
| 2/11/2025 | 3.81 | 4.00 | 3.80 | 4.00 | 1,841 | 4.00 |
| 2/10/2025 | 4.23 | 4.23 | 3.81 | 4.00 | 3,593 | 4.00 |
| 2/07/2025 | 3.80 | 4.09 | 3.80 | 4.09 | 2,106 | 4.09 |
| 2/06/2025 | 4.17 | 4.17 | 3.98 | 4.14 | 1,774 | 4.14 |
| 2/05/2025 | 3.81 | 4.17 | 3.81 | 4.17 | 1,902 | 4.17 |
| 2/04/2025 | 3.82 | 4.00 | 3.82 | 4.00 | 2,574 | 4.00 |
| 2/03/2025 | 4.13 | 4.13 | 3.80 | 3.82 | 4,028 | 3.82 |
| 1/31/2025 | 4.01 | 4.39 | 3.85 | 4.07 | 12,864 | 4.07 |
| 1/30/2025 | 3.90 | 4.06 | 3.90 | 4.05 | 890 | 4.05 |
| 1/29/2025 | 4.14 | 4.14 | 3.93 | 4.08 | 1,394 | 4.08 |
| 1/28/2025 | 4.17 | 4.20 | 3.91 | 4.06 | 3,626 | 4.06 |
| 1/27/2025 | 4.12 | 4.17 | 3.91 | 4.01 | 3,567 | 4.01 |
| 1/24/2025 | 4.33 | 4.33 | 4.01 | 4.27 | 2,768 | 4.27 |
| 1/23/2025 | 4.08 | 4.49 | 4.08 | 4.31 | 28,707 | 4.31 |
| 1/22/2025 | 4.14 | 4.24 | 4.01 | 4.22 | 9,073 | 4.22 |
| 1/21/2025 | 4.55 | 4.55 | 4.00 | 4.23 | 21,105 | 4.23 |
| 1/17/2025 | 4.31 | 4.47 | 4.18 | 4.46 | 14,332 | 4.46 |
| 1/16/2025 | 4.10 | 4.30 | 4.04 | 4.30 | 17,327 | 4.30 |
| 1/15/2025 | 4.08 | 4.31 | 4.00 | 4.25 | 12,074 | 4.25 |
| 1/14/2025 | 4.02 | 4.69 | 3.92 | 4.27 | 32,944 | 4.27 |
| 1/13/2025 | 4.20 | 4.20 | 3.80 | 4.08 | 28,774 | 4.08 |
| 1/10/2025 | 4.31 | 4.43 | 4.02 | 4.19 | 31,053 | 4.19 |
| 1/08/2025 | 4.27 | 4.52 | 4.15 | 4.34 | 27,506 | 4.34 |
| 1/07/2025 | 4.45 | 4.69 | 3.86 | 4.32 | 92,279 | 4.32 |
| 1/06/2025 | 5.19 | 5.19 | 4.09 | 4.90 | 119,357 | 4.90 |
| 1/03/2025 | 4.17 | 6.49 | 4.15 | 4.98 | 768,020 | 4.98 |
| 1/02/2025 | 3.58 | 3.92 | 3.57 | 3.92 | 55,876 | 3.92 |
| 12/31/2024 | 3.67 | 0.00 | 3.67 | 3.62 | 0 | 3.62 |
| 12/30/2024 | 3.53 | 3.74 | 3.33 | 3.67 | 12,864 | 3.67 |
| 12/27/2024 | 3.41 | 3.65 | 3.30 | 3.49 | 8,714 | 3.49 |
| 12/26/2024 | 3.18 | 3.37 | 3.02 | 3.37 | 16,608 | 3.37 |
| 12/24/2024 | 3.05 | 3.28 | 2.77 | 3.26 | 15,639 | 3.26 |
| 12/23/2024 | 3.11 | 3.21 | 3.05 | 3.21 | 5,065 | 3.21 |
| 12/20/2024 | 3.11 | 3.24 | 2.99 | 3.21 | 5,387 | 3.21 |
| 12/19/2024 | 3.19 | 3.57 | 3.02 | 3.19 | 16,891 | 3.19 |
| 12/18/2024 | 3.80 | 3.80 | 3.00 | 3.26 | 146,869 | 3.26 |
| 12/17/2024 | 3.00 | 4.25 | 2.94 | 3.97 | 473,848 | 3.97 |
| 12/16/2024 | 2.77 | 2.90 | 2.74 | 2.89 | 3,156 | 2.89 |
| 12/13/2024 | 2.86 | 2.92 | 2.77 | 2.80 | 4,043 | 2.80 |
| 12/12/2024 | 2.82 | 2.98 | 2.70 | 2.98 | 6,048 | 2.98 |
| 12/11/2024 | 2.83 | 2.90 | 2.83 | 2.90 | 2,457 | 2.90 |
| 12/10/2024 | 3.02 | 3.02 | 3.02 | 3.02 | 381 | 3.02 |