Syrah Resources Limited (SYAAF)
OTCMKTS · Delayed Price · Currency is USD
0.2644
-0.0076 (-2.79%)
Jul 25, 2025, 2:59 PM EDT
Syrah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -2.76% | 999 |
| 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 |
| 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 |