Syrah Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	0.28	0.28	0.27	0.27	0.27	-3.64%	4,584,645
Dec 10, 2025	0.28	0.28	0.27	0.28	0.28	1.85%	5,809,310
Dec 9, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	6,467,910
Dec 8, 2025	0.28	0.29	0.28	0.28	0.28	-	7,390,535
Dec 5, 2025	0.29	0.30	0.28	0.28	0.28	-1.75%	6,943,129
Dec 4, 2025	0.30	0.32	0.29	0.29	0.29	-3.39%	7,625,721
Dec 3, 2025	0.30	0.31	0.30	0.30	0.30	-1.67%	2,215,536
Dec 2, 2025	0.31	0.32	0.30	0.30	0.30	-1.64%	2,508,802
Dec 1, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	2,249,526
Nov 28, 2025	0.31	0.32	0.30	0.32	0.32	5.00%	2,457,744
Nov 27, 2025	0.31	0.32	0.30	0.30	0.30	-1.64%	2,486,677
Nov 26, 2025	0.30	0.31	0.29	0.31	0.31	5.17%	3,489,936
Nov 25, 2025	0.29	0.30	0.28	0.29	0.29	3.57%	3,067,378
Nov 24, 2025	0.29	0.30	0.28	0.28	0.28	-1.75%	7,866,635
Nov 21, 2025	0.31	0.31	0.29	0.29	0.29	-9.52%	8,885,869
Nov 20, 2025	0.31	0.33	0.31	0.32	0.32	3.28%	7,227,827
Nov 19, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	7,309,695
Nov 18, 2025	0.31	0.32	0.30	0.30	0.30	-4.84%	6,943,313
Nov 17, 2025	0.30	0.31	0.30	0.31	0.31	1.64%	6,081,245
Nov 14, 2025	0.32	0.32	0.30	0.31	0.31	-4.69%	7,055,156
Nov 13, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	8,810,725
Nov 12, 2025	0.33	0.34	0.32	0.32	0.32	-5.97%	6,283,861
Nov 11, 2025	0.34	0.35	0.34	0.34	0.34	3.08%	7,771,834
Nov 10, 2025	0.31	0.33	0.31	0.33	0.33	8.33%	7,895,464
Nov 7, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	5,158,604
Nov 6, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	2,922,277
Nov 5, 2025	0.33	0.33	0.31	0.32	0.32	-3.08%	4,782,364
Nov 4, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	8,012,938
Nov 3, 2025	0.34	0.36	0.33	0.33	0.33	-2.94%	6,522,618
Oct 31, 2025	0.35	0.35	0.34	0.34	0.34	-	4,482,002
Oct 30, 2025	0.35	0.36	0.34	0.34	0.34	-1.45%	4,367,262
Oct 29, 2025	0.35	0.37	0.34	0.35	0.35	-4.17%	7,975,610
Oct 28, 2025	0.37	0.38	0.35	0.36	0.36	-4.00%	7,969,790
Oct 27, 2025	0.39	0.40	0.37	0.38	0.38	-3.85%	5,514,605
Oct 24, 2025	0.39	0.40	0.38	0.39	0.39	-	4,023,943
Oct 23, 2025	0.38	0.40	0.38	0.39	0.39	-	3,127,242
Oct 22, 2025	0.40	0.41	0.38	0.39	0.39	-3.70%	7,325,890
Oct 21, 2025	0.42	0.43	0.40	0.41	0.41	-1.22%	6,810,885
Oct 20, 2025	0.40	0.42	0.40	0.41	0.41	-1.20%	8,895,098
Oct 17, 2025	0.44	0.44	0.40	0.42	0.42	-6.74%	11,053,380
Oct 16, 2025	0.45	0.47	0.43	0.45	0.45	-5.32%	19,236,850