Syrah Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	0.39	0.40	0.33	0.36	0.36	25.87%	26,903,941
Jul 17, 2025	0.29	0.30	0.29	0.29	0.29	-1.71%	2,161,833
Jul 16, 2025	0.29	0.30	0.29	0.29	0.29	-	2,074,572
Jul 15, 2025	0.30	0.31	0.29	0.29	0.29	-3.27%	2,567,695
Jul 14, 2025	0.28	0.31	0.28	0.30	0.30	6.99%	4,123,926
Jul 11, 2025	0.28	0.30	0.28	0.28	0.28	-	6,558,814
Jul 10, 2025	0.27	0.28	0.27	0.28	0.28	7.56%	2,368,264
Jul 9, 2025	0.27	0.28	0.26	0.26	0.26	-3.63%	1,725,208
Jul 8, 2025	0.26	0.28	0.26	0.27	0.27	3.76%	1,592,215
Jul 7, 2025	0.27	0.27	0.26	0.26	0.26	2.53%	1,272,651
Jul 4, 2025	0.26	0.27	0.25	0.26	0.26	-3.13%	1,899,925
Jul 3, 2025	0.26	0.28	0.25	0.27	0.27	3.92%	2,337,126
Jul 2, 2025	0.26	0.26	0.25	0.26	0.26	-	533,060
Jul 1, 2025	0.25	0.26	0.25	0.26	0.26	-	1,832,678
Jun 30, 2025	0.26	0.26	0.25	0.26	0.26	-1.92%	3,824,627
Jun 27, 2025	0.26	0.27	0.26	0.26	0.26	1.96%	2,391,158
Jun 26, 2025	0.25	0.26	0.25	0.26	0.26	2.00%	1,994,444
Jun 25, 2025	0.26	0.26	0.25	0.25	0.25	-	2,153,979
Jun 24, 2025	0.25	0.26	0.25	0.25	0.25	-	5,195,555
Jun 23, 2025	0.28	0.28	0.25	0.25	0.25	-10.71%	6,097,025