Skip to main content

Syrah Resources Ltd (OP: SYAAF )

0.1650 +0.0168 (+11.34%)
Streaming Delayed Price Updated: 2:48 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 0.1522 0.1700 0.1477 0.1650 76,912 +0.02(+11.34%)
Dec 03, 2024 0.1501 0.1522 0.1250 0.1482 293,397 -0.00(-1.27%)
Dec 02, 2024 0.1399 0.1501 0.1387 0.1501 47,127 +0.01(+8.38%)
Nov 29, 2024 0.1300 0.1400 0.1300 0.1385 52,192 -0.01(-3.82%)
Nov 27, 2024 0.1490 0.1490 0.1426 0.1440 25,100 -0.01(-3.36%)
Nov 26, 2024 0.1550 0.1550 0.1450 0.1490 38,150 +0.00(+0.00%)
Nov 25, 2024 0.1510 0.1650 0.1301 0.1490 62,633 -0.00(-1.32%)
Nov 22, 2024 0.1600 0.1700 0.1350 0.1510 29,800 -0.00(-0.66%)
Nov 21, 2024 0.1656 0.1760 0.1504 0.1520 152,900 -0.01(-3.49%)
Nov 20, 2024 0.1600 0.1600 0.1570 0.1575 63,585 -0.01(-4.60%)
Nov 19, 2024 0.1501 0.1651 0.1501 0.1651 4,000 +0.00(+0.00%)
Nov 18, 2024 0.1550 0.1700 0.1550 0.1651 33,710 +0.01(+5.77%)
Nov 15, 2024 0.1500 0.1650 0.1500 0.1561 78,187 -0.01(-5.39%)
Nov 14, 2024 0.1600 0.1825 0.1529 0.1650 64,800 -0.02(-9.44%)
Nov 13, 2024 0.1706 0.1822 0.1700 0.1822 12,300 +0.01(+4.11%)
Nov 12, 2024 0.1786 0.1900 0.1700 0.1750 50,446 -0.01(-3.05%)
Nov 11, 2024 0.1625 0.1805 0.1625 0.1805 11,078 -0.01(-4.50%)
Nov 08, 2024 0.2000 0.2000 0.1600 0.1890 42,000 -0.00(-2.48%)
Nov 07, 2024 0.1930 0.2100 0.1899 0.1938 108,722 +0.01(+3.30%)
Nov 06, 2024 0.1950 0.1950 0.1785 0.1876 11,170 +0.01(+4.16%)
Nov 05, 2024 0.1850 0.1850 0.1800 0.1801 15,000 -0.01(-4.71%)
Nov 04, 2024 0.1966 0.2032 0.1837 0.1890 20,551 -0.00(-0.53%)
Nov 01, 2024 0.1995 0.2100 0.1900 0.1900 26,514 -0.01(-7.32%)
Oct 31, 2024 0.2000 0.2050 0.2000 0.2050 9,950 -0.00(-0.34%)
Oct 30, 2024 0.2050 0.2100 0.1880 0.2057 61,885 +0.01(+2.90%)
Oct 29, 2024 0.1850 0.2076 0.1845 0.1999 267,196 +0.01(+6.10%)
Oct 28, 2024 0.1800 0.1884 0.1800 0.1884 1,230 +0.01(+4.67%)
Oct 25, 2024 0.1700 0.1800 0.1700 0.1800 150,574 +0.01(+2.86%)
Oct 24, 2024 0.1750 0.1750 0.1600 0.1750 969 +0.00(+0.23%)
Oct 23, 2024 0.1795 0.1800 0.1700 0.1746 10,525 +0.00(+2.46%)
Oct 22, 2024 0.1750 0.1750 0.1704 0.1704 7,945 +0.00(+0.24%)
Oct 21, 2024 0.1700 0.1739 0.1700 0.1700 82,725 +0.01(+5.33%)
Oct 18, 2024 0.1800 0.1829 0.1614 0.1614 29,525 -0.02(-10.33%)
Oct 17, 2024 0.1750 0.1800 0.1750 0.1800 17,150 -0.00(-0.06%)
Oct 16, 2024 0.1461 0.1801 0.1461 0.1801 7,300 +0.01(+5.94%)
Oct 15, 2024 0.1900 0.1950 0.1700 0.1700 66,476 -0.01(-5.56%)
Oct 14, 2024 0.1920 0.1950 0.1750 0.1800 17,400 -0.01(-6.93%)
Oct 11, 2024 0.1933 0.1960 0.1800 0.1934 56,127 +0.00(+0.57%)
Oct 10, 2024 0.1923 0.1923 0.1923 0.1923 1,350 +0.01(+3.95%)
Oct 09, 2024 0.1850 0.1850 0.1700 0.1850 10,135 -0.02(-11.74%)
Oct 08, 2024 0.2000 0.2100 0.2000 0.2096 10,873 +0.00(+2.24%)
Oct 07, 2024 0.2000 0.2200 0.1719 0.2050 13,158 +0.02(+8.64%)
Oct 04, 2024 0.2260 0.2400 0.1887 0.1887 18,950 -0.03(-13.28%)
Oct 03, 2024 0.2324 0.2324 0.2010 0.2176 23,153 -0.01(-5.39%)
Oct 02, 2024 0.2100 0.2300 0.2035 0.2300 177,368 +0.05(+24.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.