Syrah Resources Limited (SYAAF)
OTCMKTS
· Delayed Price · Currency is USD
0.2307
-0.0149 (-6.07%)
May 20, 2025, 11:40 AM EDT
Syrah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 14.50% | 2,951 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.87% | 32,251 |
| Apr 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.52% | 131,925 |
| Apr 9, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 23.13% | 96,035 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.21% | 36,234 |
| Apr 7, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -8.99% | 73,700 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 0.03% | 44,184 |
| Apr 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.04% | 255,200 |
| Apr 2, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 16,700 |
| Apr 1, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.05% | 129,012 |
| Mar 31, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 4.98% | 22,620 |
| Mar 28, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 2.44% | 9,310 |
| Mar 27, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -5.45% | 11,600 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -11.00% | 41,948 |
| Mar 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.06% | 10,800 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.92% | 107,160 |
| Mar 21, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.22% | 3,124 |
| Mar 20, 2025 | 0.23 | 0.23 | 0.18 | 0.19 | 0.19 | -8.49% | 77,500 |
| Mar 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.89% | 120,058 |
| Mar 18, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 56,280 |
| Mar 17, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 7,462 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.21% | 80,488 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 7.94% | 23,823 |
| Mar 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.89% | 65,977 |
| Mar 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 9.60% | 121,658 |