Syrah Resources Limited (SYAAF)
OTCMKTS · Delayed Price · Currency is USD
0.2042
+0.0122 (6.33%)
Aug 27, 2025, 10:17 AM EDT
Syrah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 6.35% | 12,962 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.14% | 103,700 |
| Aug 25, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 4.68% | 39,605 |
| Aug 22, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 1.62% | 20,500 |
| Aug 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.78% | 5,895 |
| Aug 20, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -6.85% | 32,536 |
| Aug 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -3.58% | 35,600 |
| Aug 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.63% | 126,351 |
| Aug 15, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -0.96% | 31,263 |
| Aug 14, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.50% | 14,500 |
| Aug 13, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -5.86% | 51,988 |
| Aug 12, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 13.37% | 42,600 |
| Aug 11, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 154,902 |
| Aug 8, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -12.28% | 65,093 |
| Aug 7, 2025 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 12.48% | 14,542 |
| Aug 6, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -4.58% | 47,255 |
| Aug 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 10.74% | 237,925 |
| Aug 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.87% | 163,544 |
| Aug 1, 2025 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | -26.55% | 187,847 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.52% | 107,781 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 850 |
| Jul 29, 2025 | 0.25 | 0.27 | 0.22 | 0.26 | 0.26 | 2.02% | 58,695 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.61% | 96,420 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -2.79% | 20,106 |
| Jul 24, 2025 | 0.26 | 0.29 | 0.25 | 0.27 | 0.27 | -0.18% | 54,230 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.91% | 42,680 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -7.41% | 74,983 |
| Jul 21, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 24.71% | 307,113 |
| Jul 18, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 19.13% | 221,900 |
| Jul 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.34% | 119,630 |
| Jul 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.88% | 31,299 |
| Jul 15, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.29% | 61,864 |
| Jul 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.16% | 32,785 |
| Jul 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.11% | 16,994 |
| Jul 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.56% | 22,000 |
| Jul 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.85% | 3,550 |
| Jul 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.35% | 5,000 |
| Jul 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.38% | 387 |
| Jul 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.27% | 81,330 |
| Jul 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.55% | 8,632 |
| Jul 1, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -0.39% | 37,667 |
| Jun 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.97% | 109,946 |
| Jun 27, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.72% | 67,585 |
| 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 |