Syrah Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.24	0.25	0.24	0.25	-	6.52%	2,888,672
Feb 24, 2026	0.23	0.24	0.23	0.23	0.23	-	1,246,745
Feb 23, 2026	0.24	0.24	0.23	0.23	0.23	-	2,433,767
Feb 20, 2026	0.24	0.24	0.23	0.23	0.23	-	2,277,222
Feb 19, 2026	0.24	0.24	0.23	0.23	0.23	-4.17%	1,324,840
Feb 18, 2026	0.24	0.24	0.23	0.24	0.24	2.13%	1,518,404
Feb 17, 2026	0.24	0.24	0.22	0.24	0.24	-	4,375,602
Feb 16, 2026	0.24	0.24	0.23	0.24	0.24	-2.08%	3,155,145
Feb 13, 2026	0.24	0.25	0.24	0.24	0.24	-4.00%	3,040,327
Feb 12, 2026	0.25	0.27	0.25	0.25	0.25	6.38%	9,257,709
Feb 11, 2026	0.25	0.25	0.23	0.24	0.24	-	3,003,474
Feb 10, 2026	0.23	0.24	0.23	0.24	0.24	6.82%	3,432,017
Feb 9, 2026	0.23	0.23	0.22	0.22	0.22	2.33%	2,136,918
Feb 6, 2026	0.22	0.23	0.21	0.22	0.22	-4.44%	7,217,478
Feb 5, 2026	0.24	0.24	0.22	0.23	0.23	-4.26%	7,258,949
Feb 4, 2026	0.24	0.25	0.24	0.24	0.24	-	3,127,841
Feb 3, 2026	0.24	0.25	0.24	0.24	0.24	-	2,661,379
Feb 2, 2026	0.24	0.25	0.23	0.24	0.24	-	5,920,575
Jan 30, 2026	0.25	0.26	0.24	0.24	0.24	-6.00%	11,586,480
Jan 29, 2026	0.27	0.27	0.24	0.25	0.25	-7.41%	20,892,510
Jan 28, 2026	0.30	0.30	0.27	0.27	0.27	-6.90%	11,094,820
Jan 27, 2026	0.30	0.31	0.28	0.29	0.29	-1.69%	8,492,841
Jan 23, 2026	0.30	0.31	0.29	0.30	0.30	1.72%	3,299,336
Jan 22, 2026	0.30	0.31	0.29	0.29	0.29	-	4,338,757
Jan 21, 2026	0.29	0.30	0.29	0.29	0.29	-	5,032,542
Jan 20, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	7,070,664
Jan 19, 2026	0.30	0.31	0.29	0.31	0.31	-	5,962,420
Jan 16, 2026	0.32	0.33	0.30	0.31	0.31	-1.61%	3,781,227
Jan 15, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	1,707,545
Jan 14, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	3,805,598
Jan 13, 2026	0.33	0.34	0.31	0.32	0.32	-	6,822,397
Jan 12, 2026	0.33	0.34	0.32	0.32	0.32	-1.54%	2,556,450
Jan 9, 2026	0.34	0.34	0.32	0.33	0.33	-	3,040,017
Jan 8, 2026	0.35	0.36	0.33	0.33	0.33	-7.14%	8,131,315
Jan 7, 2026	0.37	0.37	0.35	0.35	0.35	-1.41%	5,645,381
Jan 6, 2026	0.32	0.36	0.32	0.36	0.36	10.94%	5,437,455
Jan 5, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	5,815,663
Jan 2, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	1,916,896
Dec 31, 2025	0.35	0.35	0.33	0.34	0.34	-	2,550,576
Dec 30, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	4,490,316
Dec 29, 2025	0.32	0.34	0.31	0.34	0.34	9.68%	8,411,304
Dec 24, 2025	0.31	0.32	0.30	0.31	0.31	1.64%	5,238,870
Dec 23, 2025	0.29	0.31	0.29	0.31	0.31	7.02%	3,642,822
Dec 22, 2025	0.28	0.30	0.28	0.29	0.29	1.79%	3,347,237
Dec 19, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	5,042,278
Dec 18, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	3,492,939
Dec 17, 2025	0.27	0.29	0.27	0.28	0.28	1.82%	3,011,985
Dec 16, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	2,227,783
Dec 15, 2025	0.30	0.30	0.28	0.28	0.28	-3.45%	5,134,977
Dec 12, 2025	0.27	0.30	0.27	0.29	0.29	9.43%	5,574,187