Silynxcom Ltd. (SYNX) Historical Stock Data
1.05 ↑0.18 (20.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYNX is down -1.07% a day on average. There have been 14 days where Silynxcom Ltd. closed green and 16 days where SYNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 0.89 | 1.05 | ↑$0.16 (17.98%) | 0.89 | 1.05 | 149.44K |
| 2025-12-03 | 1.00 | 0.87 | ↓$0.13 (-13.00%) | 0.81 | 1.00 | 561.75K |
| 2025-12-02 | 1.19 | 0.99 | ↓$0.20 (-17.09%) | 0.97 | 1.19 | 232.57K |
| 2025-12-01 | 1.30 | 1.23 | ↓$0.07 (-5.38%) | 1.17 | 1.33 | 49.45K |
| 2025-11-28 | 1.19 | 1.30 | ↑$0.11 (9.24%) | 1.19 | 1.31 | 95.39K |
| 2025-11-26 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.00 | 1.18 | 134.49K |
| 2025-11-25 | 1.27 | 1.05 | ↓$0.22 (-17.32%) | 1.00 | 1.27 | 254.01K |
| 2025-11-24 | 1.21 | 1.27 | ↑$0.06 (4.96%) | 1.21 | 1.28 | 10.53K |
| 2025-11-21 | 1.25 | 1.22 | ↓$0.03 (-2.16%) | 1.20 | 1.26 | 16.51K |
| 2025-11-20 | 1.33 | 1.29 | ↓$0.05 (-3.38%) | 1.29 | 1.39 | 8.53K |
| 2025-11-19 | 1.35 | 1.36 | ↑$0.01 (0.73%) | 1.35 | 1.37 | 3.81K |
| 2025-11-18 | 1.45 | 1.40 | ↓$0.05 (-3.45%) | 1.39 | 1.45 | 7.73K |
| 2025-11-17 | 1.47 | 1.47 | ↑$0.00 (0.22%) | 1.43 | 1.48 | 26.85K |
| 2025-11-14 | 1.44 | 1.43 | ↓$0.01 (-1.04%) | 1.43 | 1.44 | 3.03K |
| 2025-11-13 | 1.46 | 1.47 | ↑$0.01 (0.61%) | 1.45 | 1.50 | 8.64K |
| 2025-11-12 | 1.44 | 1.51 | ↑$0.07 (4.86%) | 1.44 | 1.51 | 14.16K |
| 2025-11-11 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.40 | 1.49 | 16.03K |
| 2025-11-10 | 1.51 | 1.45 | ↓$0.06 (-3.97%) | 1.41 | 1.51 | 17.56K |
| 2025-11-07 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.49 | 1.54 | 39.22K |
| 2025-11-06 | 1.55 | 1.53 | ↓$0.02 (-1.10%) | 1.53 | 1.56 | 24.49K |
| 2025-11-05 | 1.53 | 1.55 | ↑$0.02 (1.31%) | 1.51 | 1.59 | 27.69K |
| 2025-11-04 | 1.62 | 1.53 | ↓$0.09 (-5.56%) | 1.52 | 1.65 | 35.48K |
| 2025-11-03 | 1.67 | 1.61 | ↓$0.06 (-3.59%) | 1.60 | 1.69 | 29.21K |
| 2025-10-31 | 1.61 | 1.64 | ↑$0.03 (1.94%) | 1.59 | 1.65 | 14.85K |
| 2025-10-30 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.56 | 1.65 | 21.52K |
| 2025-10-29 | 1.62 | 1.64 | ↑$0.02 (1.11%) | 1.61 | 1.65 | 7.41K |
| 2025-10-28 | 1.62 | 1.65 | ↑$0.03 (1.85%) | 1.55 | 1.67 | 93.29K |
| 2025-10-27 | 1.65 | 1.61 | ↓$0.04 (-2.42%) | 1.59 | 1.65 | 13.66K |
| 2025-10-24 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.59 | 1.65 | 9.15K |
| 2025-10-23 | 1.59 | 1.64 | ↑$0.05 (3.14%) | 1.55 | 1.64 | 27.15K |
Create an account or log in to view more rows.
$SYNX News?
$SYNX news?
$SYNX very normal lol sike
$SYNX LFFGG
$SYNX finally a pullback
$SYNX wow. The volume is so low today. Unreal
$SYNX when this finally break out we could see huge upside
$SYNX HODLing
and buying more when I can.
$SYNX time to run
$SYNX death cross will complete today