Silynxcom Ltd. Ordinary Shares (SYNX)
3.9550
-0.0450 (-1.12%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 16,873 | 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 |
| 12/09/2024 | 2.76 | 3.04 | 2.66 | 3.04 | 23,998 | 3.04 |
| 12/06/2024 | 3.22 | 3.22 | 2.84 | 3.10 | 14,565 | 3.10 |
| 12/05/2024 | 3.00 | 3.40 | 2.74 | 3.07 | 35,927 | 3.07 |
| 12/04/2024 | 2.55 | 3.52 | 2.55 | 2.73 | 48,829 | 2.73 |
| 12/03/2024 | 2.55 | 2.75 | 2.51 | 2.63 | 18,145 | 2.63 |
| 12/02/2024 | 2.82 | 3.00 | 2.55 | 2.60 | 54,765 | 2.60 |
| 11/29/2024 | 2.80 | 2.91 | 2.61 | 2.70 | 6,671 | 2.70 |
| 11/27/2024 | 2.53 | 2.60 | 2.45 | 2.60 | 2,628 | 2.60 |
| 11/26/2024 | 2.58 | 2.58 | 2.52 | 2.52 | 646 | 2.52 |
| 11/25/2024 | 2.63 | 2.67 | 2.50 | 2.65 | 3,530 | 2.65 |
| 11/22/2024 | 2.69 | 2.69 | 2.69 | 2.69 | 299 | 2.69 |
| 11/21/2024 | 2.55 | 2.69 | 2.55 | 2.69 | 858 | 2.69 |
| 11/20/2024 | 2.71 | 2.71 | 2.54 | 2.60 | 6,493 | 2.60 |
| 11/19/2024 | 2.73 | 2.73 | 2.65 | 2.70 | 1,356 | 2.70 |
| 11/18/2024 | 2.75 | 2.89 | 2.63 | 2.86 | 5,405 | 2.86 |
| 11/15/2024 | 2.80 | 2.88 | 2.41 | 2.62 | 5,925 | 2.62 |
| 11/14/2024 | 2.59 | 2.70 | 2.52 | 2.69 | 11,103 | 2.69 |
| 11/13/2024 | 2.69 | 2.75 | 2.50 | 2.75 | 6,229 | 2.75 |
| 11/12/2024 | 2.80 | 2.80 | 2.58 | 2.77 | 1,315 | 2.77 |
| 11/11/2024 | 2.50 | 2.94 | 2.50 | 2.84 | 33,042 | 2.84 |
| 11/08/2024 | 2.70 | 2.86 | 2.50 | 2.68 | 6,806 | 2.68 |
| 11/07/2024 | 2.97 | 3.00 | 2.65 | 2.71 | 25,142 | 2.71 |
| 11/06/2024 | 2.73 | 2.91 | 2.73 | 2.86 | 7,157 | 2.86 |
| 11/05/2024 | 2.74 | 2.85 | 2.70 | 2.85 | 5,780 | 2.85 |