Syrah Resources Limited (ASX:SYR)
Australia · Delayed Price · Currency is AUD 0.1100
-0.0050 (-4.35%)
Jul 17, 2026, 4:10 PM AEST
Syrah Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 9,579,092 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 428,697 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 925,827 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,574,449 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 2,272,288 |
| Jul 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,349,891 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,202,768 |
| Jul 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,411,539 |
| Jul 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,333,928 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,915,903 |
| Jul 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 5,343,603 |
| Jul 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 3,653,731 |
| Jul 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 4,913,534 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,435,347 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 6,317,925 |
| Jun 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 8,404,151 |
| Jun 25, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -4.35% | 3,509,352 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 2,676,270 |
| Jun 23, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 5,858,675 |
| Jun 22, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 5,052,791 |
| Jun 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 22,215,520 |
| Jun 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 5,869,169 |
| Jun 17, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 5,812,752 |
| Jun 16, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 7,273,368 |
| Jun 15, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 11,603,990 |
| Jun 12, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 11,760,100 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 7,999,938 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 7,679,622 |
| Jun 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 7,963,210 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 6,010,375 |
| Jun 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 3,812,166 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 7,031,840 |
| Jun 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 19,279,750 |
| Jun 1, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 16.16% | 47,877,728 |
| May 29, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.00% | 11,018,340 |
| May 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 5,484,957 |
| May 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.00% | 9,000,988 |
| May 26, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 3,116,391 |
| May 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,872,900 |
| May 22, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.01% | 8,059,435 |
| May 21, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 4,265,536 |
| May 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.71% | 7,666,724 |
| May 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 680,779 |
| May 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 2,622,416 |
| May 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,926,670 |
| May 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 2,567,287 |
| May 13, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 6,695,025 |
| May 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 9,819,243 |
| May 11, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 14,227,830 |
| May 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,082,983 |