Syrah Resources Limited (ASX:SYR)
Australia · Delayed Price · Currency is AUD 0.1100
-0.0050 (-4.35%)
Apr 28, 2026, 4:10 PM AEST
Syrah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 8,682,024 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -8.00% | 9,909,400 |
| Apr 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 9,838,400 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 10,353,050 |
| Apr 21, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 4.17% | 6,784,912 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 6,746,583 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 6,966,839 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 2,379,626 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,113,963 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,022,402 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,507,265 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 6,454,546 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 5,144,574 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 3,334,120 |
| Apr 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 8,576,300 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 8,591,820 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 5,716,787 |
| Mar 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 9,308,047 |
| Mar 30, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 10,349,560 |
| Mar 27, 2026 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | -13.79% | 15,566,860 |
| Mar 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.13 | -3.33% | 5,869,240 |
| Mar 23, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.13 | -3.23% | 9,035,277 |
| Mar 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.14 | -6.06% | 5,956,427 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.15 | -2.94% | 10,584,010 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.15 | -2.86% | 3,058,801 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.15 | 2.94% | 3,638,485 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.15 | - | 15,060,250 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.17 | 0.17 | 0.15 | -29.17% | 39,613,560 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.21 | -4.00% | 2,437,121 |
| Mar 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.22 | 8.70% | 5,845,868 |
| Mar 10, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.20 | - | 2,285,137 |
| Mar 9, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.20 | -2.13% | 2,695,782 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.21 | - | 1,663,606 |
| Mar 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.21 | 6.82% | 1,484,378 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.19 | -4.35% | 1,592,966 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.20 | - | 3,910,105 |
| Mar 2, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.20 | -2.13% | 5,995,673 |
| Feb 27, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.21 | - | 4,583,979 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.21 | -2.08% | 2,525,586 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.21 | 4.35% | 3,171,420 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.20 | - | 1,246,745 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.20 | - | 2,433,767 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.20 | - | 2,277,222 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.20 | -4.17% | 1,324,840 |
| Feb 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.21 | 2.13% | 1,518,404 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.21 | - | 4,375,602 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.21 | -2.08% | 3,155,145 |
| Feb 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.21 | -4.00% | 3,040,327 |
| Feb 12, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.22 | 6.38% | 9,257,709 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.21 | - | 3,003,474 |