Syrah Resources Limited (SYAAF)
OTCMKTS
· Delayed Price · Currency is USD
0.1583
+0.0133 (9.14%)
Apr 28, 2025, 2:25 PM EDT
Syrah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4.07% | 250 |
| 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 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.12% | 6,555 |
| Mar 7, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 8.97% | 105,000 |
| Mar 6, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -4.66% | 11,351 |
| Mar 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.63% | 123,370 |
| Mar 4, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 4.24% | 424,848 |
| Mar 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.67% | 198,961 |
| Feb 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -11.11% | 54,400 |
| Feb 27, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 2.13% | 32,500 |
| Feb 26, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -1.32% | 9,000 |
| Feb 25, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -1.87% | 124,290 |
| Feb 24, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | -0.06% | 13,720 |
| Feb 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.40% | 15,410 |
| Feb 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.71% | 14,435 |
| Feb 19, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 0.52% | 29,672 |
| Feb 18, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 6.49% | 75,805 |
| Feb 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.51% | 6,850 |