Syrah Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.30	0.32	0.29	0.29	-	-1.69%	4,938,081
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
Oct 15, 2025	0.53	0.53	0.45	0.47	0.47	-8.74%	26,192,210
Oct 14, 2025	0.46	0.52	0.46	0.52	0.52	19.77%	26,557,860
Oct 13, 2025	0.44	0.46	0.43	0.43	0.43	3.61%	20,300,680
Oct 10, 2025	0.41	0.44	0.40	0.42	0.42	15.28%	30,272,400
Oct 9, 2025	0.35	0.37	0.34	0.36	0.36	4.35%	7,069,400
Oct 8, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	5,827,470
Oct 7, 2025	0.34	0.35	0.33	0.34	0.34	6.25%	10,344,080
Oct 6, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	5,635,494
Oct 3, 2025	0.29	0.31	0.29	0.30	0.30	5.26%	5,563,810
Oct 2, 2025	0.27	0.29	0.27	0.29	0.29	9.62%	10,016,680
Oct 1, 2025	0.27	0.27	0.26	0.26	0.26	-1.89%	2,221,200
Sep 30, 2025	0.26	0.27	0.26	0.27	0.27	1.92%	3,737,883
Sep 29, 2025	0.26	0.27	0.26	0.26	0.26	1.96%	2,806,670
Sep 26, 2025	0.26	0.26	0.25	0.26	0.26	-1.92%	2,264,725