Syrah Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.26	0.26	0.25	0.26	0.26	-1.92%	2,264,725
Sep 25, 2025	0.24	0.27	0.24	0.26	0.26	8.33%	4,856,851
Sep 24, 2025	0.26	0.26	0.24	0.24	0.24	-7.69%	9,182,182
Sep 23, 2025	0.27	0.28	0.26	0.26	0.26	-1.89%	7,796,252
Sep 22, 2025	0.27	0.28	0.26	0.27	0.27	-1.85%	4,131,121
Sep 19, 2025	0.28	0.28	0.27	0.27	0.27	-	3,742,161
Sep 18, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	2,741,050
Sep 17, 2025	0.27	0.27	0.26	0.27	0.27	-	2,512,946
Sep 16, 2025	0.27	0.27	0.26	0.27	0.27	-1.85%	2,866,124
Sep 15, 2025	0.27	0.27	0.27	0.27	0.27	1.89%	2,775,357
Sep 12, 2025	0.27	0.27	0.26	0.27	0.27	-1.85%	6,411,502
Sep 11, 2025	0.28	0.29	0.27	0.27	0.27	-3.57%	3,003,037
Sep 10, 2025	0.28	0.29	0.27	0.28	0.28	1.82%	4,763,988
Sep 9, 2025	0.28	0.28	0.27	0.28	0.28	-	6,565,861
Sep 8, 2025	0.28	0.28	0.27	0.28	0.28	-	2,508,993
Sep 5, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	2,529,186
Sep 4, 2025	0.29	0.30	0.28	0.28	0.28	-1.75%	4,062,889
Sep 3, 2025	0.30	0.31	0.28	0.29	0.29	-1.72%	5,039,593
Sep 2, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	1,847,737
Sep 1, 2025	0.30	0.31	0.29	0.30	0.30	-1.67%	3,198,717
Aug 29, 2025	0.30	0.32	0.30	0.30	0.30	1.69%	5,482,156
Aug 28, 2025	0.31	0.31	0.29	0.30	0.30	-3.28%	3,425,838
Aug 27, 2025	0.30	0.31	0.29	0.31	0.31	5.17%	5,772,781
Aug 26, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	2,784,704
Aug 25, 2025	0.29	0.30	0.29	0.30	0.30	5.36%	2,747,771
Aug 22, 2025	0.28	0.29	0.28	0.28	0.28	-1.75%	3,962,527
Aug 21, 2025	0.28	0.29	0.28	0.29	0.29	3.64%	2,343,489
Aug 20, 2025	0.29	0.29	0.28	0.28	0.28	-6.78%	4,536,011
Aug 19, 2025	0.30	0.31	0.29	0.30	0.30	-	8,758,639
Aug 18, 2025	0.30	0.31	0.29	0.30	0.30	-	6,448,785
Aug 15, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	3,595,430
Aug 14, 2025	0.30	0.31	0.29	0.29	0.29	-1.69%	6,635,506
Aug 13, 2025	0.30	0.31	0.30	0.30	0.30	-	4,631,053
Aug 12, 2025	0.31	0.31	0.29	0.30	0.30	-1.67%	3,241,096
Aug 11, 2025	0.29	0.31	0.29	0.30	0.30	3.45%	8,024,165
Aug 8, 2025	0.30	0.30	0.29	0.29	0.29	-	3,580,100
Aug 7, 2025	0.29	0.30	0.29	0.29	0.29	-	2,957,908
Aug 6, 2025	0.30	0.30	0.29	0.29	0.29	-4.92%	6,962,534
Aug 5, 2025	0.30	0.32	0.29	0.31	0.31	7.02%	9,746,128
Aug 4, 2025	0.28	0.30	0.27	0.29	0.29	5.56%	7,708,355
Aug 1, 2025	0.29	0.30	0.27	0.27	0.27	-25.27%	17,894,504
Jul 31, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 30, 2025	0.36	0.36	0.36	0.36	0.36	-4.27%	-
Jul 29, 2025	0.37	0.39	0.37	0.38	0.38	1.32%	3,749,809
Jul 28, 2025	0.39	0.40	0.37	0.37	0.37	-5.05%	4,563,862
Jul 25, 2025	0.40	0.40	0.39	0.39	0.39	-3.66%	3,832,674
Jul 24, 2025	0.42	0.42	0.38	0.41	0.41	-1.21%	6,329,081
Jul 23, 2025	0.41	0.43	0.40	0.41	0.41	6.40%	14,667,633
Jul 22, 2025	0.44	0.44	0.39	0.39	0.39	-9.30%	18,927,950
Jul 21, 2025	0.36	0.44	0.35	0.43	0.43	17.82%	25,053,025