Syrah Resources Limited (ASX:SYR)
Australia
· Delayed Price · Currency is AUD 0.235
0.00 (0.00%)
Mar 6, 2026, 4:11 PM AEST
Syrah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 1,663,606 |
| Mar 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 1,484,378 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 1,592,966 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 3,910,105 |
| Mar 2, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 5,995,673 |
| Feb 27, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 4,583,979 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 2,525,586 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 3,171,420 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,246,745 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,433,767 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,277,222 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,324,840 |
| Feb 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 1,518,404 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 4,375,602 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 3,155,145 |
| Feb 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 3,040,327 |
| Feb 12, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 6.38% | 9,257,709 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 3,003,474 |
| Feb 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 3,432,017 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 2,136,918 |
| Feb 6, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 7,217,478 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 7,258,949 |
| Feb 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 3,127,841 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,661,379 |
| Feb 2, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 5,920,575 |
| Jan 30, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -6.00% | 11,586,480 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -7.41% | 20,892,510 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 11,094,820 |
| Jan 27, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -1.69% | 8,492,841 |
| Jan 23, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 3,299,336 |
| Jan 22, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | - | 4,338,757 |
| Jan 21, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 5,032,542 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 7,070,664 |
| Jan 19, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 5,962,420 |
| Jan 16, 2026 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -1.61% | 3,781,227 |
| Jan 15, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 1,707,545 |
| Jan 14, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 3,805,598 |
| Jan 13, 2026 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | - | 6,822,397 |
| Jan 12, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 2,556,450 |
| Jan 9, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | - | 3,040,017 |
| Jan 8, 2026 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -7.14% | 8,131,315 |
| Jan 7, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -1.41% | 5,645,381 |
| Jan 6, 2026 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 10.94% | 5,437,455 |
| Jan 5, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.88% | 5,815,663 |
| Jan 2, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 1,916,896 |
| Dec 31, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | - | 2,550,576 |
| Dec 30, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 4,490,316 |
| Dec 29, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | 0.34 | 9.68% | 8,411,304 |
| Dec 24, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 5,238,870 |
| Dec 23, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 7.02% | 3,642,822 |
| Dec 22, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 3,347,237 |
| Dec 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 5,042,278 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 3,492,939 |
| Dec 17, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 3,011,985 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 2,227,783 |
| Dec 15, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 5,134,977 |
| Dec 12, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 9.43% | 5,574,187 |
| Dec 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 4,584,645 |
| Dec 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 5,809,310 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 6,467,910 |
| Dec 8, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 7,390,535 |
| Dec 5, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 6,943,129 |
| Dec 4, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -3.39% | 7,625,721 |
| Dec 3, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 2,215,536 |
| Dec 2, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 2,508,802 |
| Dec 1, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 2,249,526 |
| Nov 28, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 2,457,744 |
| Nov 27, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 2,486,677 |
| Nov 26, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 3,489,936 |
| Nov 25, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 3,067,378 |
| Nov 24, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 7,866,635 |
| Nov 21, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -9.52% | 8,885,869 |
| Nov 20, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.28% | 7,227,827 |
| Nov 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 7,309,695 |
| Nov 18, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -4.84% | 6,943,313 |
| Nov 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 6,081,245 |
| Nov 14, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -4.69% | 7,055,156 |
| Nov 13, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.59% | 8,810,725 |
| Nov 12, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -5.97% | 6,283,861 |
| Nov 11, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 3.08% | 7,771,834 |
| Nov 10, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 8.33% | 7,895,464 |
| Nov 7, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 5,158,604 |
| Nov 6, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 2,922,277 |
| Nov 5, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.08% | 4,782,364 |
| Nov 4, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -1.52% | 8,012,938 |
| Nov 3, 2025 | 0.34 | 0.36 | 0.33 | 0.33 | 0.33 | -2.94% | 6,522,618 |
| Oct 31, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 4,482,002 |
| Oct 30, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -1.45% | 4,367,262 |
| Oct 29, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -4.17% | 7,975,610 |
| Oct 28, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -4.00% | 7,969,790 |
| Oct 27, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | -3.85% | 5,514,605 |
| Oct 24, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 4,023,943 |
| Oct 23, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | - | 3,127,242 |
| Oct 22, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -3.70% | 7,325,890 |
| Oct 21, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -1.22% | 6,810,885 |
| Oct 20, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -1.20% | 8,895,098 |
| Oct 17, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | -6.74% | 11,053,380 |
| Oct 16, 2025 | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | -5.32% | 19,236,850 |
| Oct 15, 2025 | 0.53 | 0.53 | 0.45 | 0.47 | 0.47 | -8.74% | 26,192,210 |
| Oct 14, 2025 | 0.46 | 0.52 | 0.46 | 0.52 | 0.52 | 19.77% | 26,557,860 |