Syrah Resources Limited (SYAAF)
OTCMKTS
· Delayed Price · Currency is USD
0.1639
-0.0025 (-1.50%)
Jun 26, 2025, 10:43 AM EDT
Syrah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.50% | 3,125 |
| Jun 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.12% | 11,953 |
| Jun 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.81% | 112,825 |
| Jun 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.89% | 15,565 |
| Jun 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.41% | 104 |
| Jun 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.90% | 16,725 |
| Jun 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 4.34% | 48,530 |
| Jun 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.92% | 45,975 |
| Jun 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.79% | 3,022 |
| Jun 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.35% | 2,000 |
| Jun 11, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.58% | 11,200 |
| Jun 10, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.60% | 9,015 |
| Jun 9, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.63% | 108,263 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.60% | 10,400 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | 4.86% | 41,998 |
| Jun 4, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -2.75% | 37,830 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.03% | 54,056 |
| Jun 2, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.74% | 56,500 |
| May 30, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.58% | 36,800 |
| May 29, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -9.52% | 73,294 |
| May 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 27,652 |
| May 27, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -0.46% | 14,575 |
| May 23, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.66% | 48,533 |
| May 22, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.98% | 22,500 |
| May 21, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.64% | 47,080 |
| May 20, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.07% | 17,150 |
| May 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.12% | 24,851 |
| May 16, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 7.05% | 111,887 |
| May 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.35% | 69,350 |
| May 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 16.11% | 21,084 |
| May 13, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.09% | 64,304 |
| May 12, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 14.29% | 178,410 |
| May 9, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.53% | 14,865 |
| May 8, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.55% | 31,895 |
| May 7, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.94% | 25,500 |
| May 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.86% | 10,200 |
| May 5, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 19.56% | 60,355 |
| May 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 12,500 |
| May 1, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -15.33% | 17,925 |
| Apr 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 29, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 15.64% | 24,112 |
| Apr 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 9.14% | 10,776 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 100 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.93% | 5,000 |
| Apr 23, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -11.31% | 3,500 |
| Apr 22, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 7.90% | 117,758 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.00% | 100 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 12,000 |
| Apr 15, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.10% | 2,370 |