Syrah Resources Limited (ASX:SYR)
Australia
· Delayed Price · Currency is AUD 0.115
+0.005 (4.55%)
Apr 29, 2026, 4:10 PM AEST
Syrah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 4,755,406 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 4,827,493 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 8,682,024 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -8.00% | 9,909,400 |
| Apr 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 9,838,400 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 10,353,050 |
| Apr 21, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 4.17% | 6,784,912 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 6,746,583 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 6,966,839 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 2,379,626 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,113,963 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,022,402 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,507,265 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 6,454,546 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 5,144,574 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 3,334,120 |
| Apr 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 8,576,300 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 8,591,820 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 5,716,787 |
| Mar 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 9,308,047 |
| Mar 30, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 10,349,560 |
| Mar 27, 2026 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | -13.79% | 15,566,860 |
| Mar 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.13 | -3.33% | 5,869,240 |
| Mar 23, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.13 | -3.23% | 9,035,277 |
| Mar 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.14 | -6.06% | 5,956,427 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.15 | -2.94% | 10,584,010 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.15 | -2.86% | 3,058,801 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.15 | 2.94% | 3,638,485 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.15 | - | 15,060,250 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.17 | 0.17 | 0.15 | -29.17% | 39,613,560 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.21 | -4.00% | 2,437,121 |
| Mar 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.22 | 8.70% | 5,845,868 |
| Mar 10, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.20 | - | 2,285,137 |
| Mar 9, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.20 | -2.13% | 2,695,782 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.21 | - | 1,663,606 |
| Mar 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.21 | 6.82% | 1,484,378 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.19 | -4.35% | 1,592,966 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.20 | - | 3,910,105 |
| Mar 2, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.20 | -2.13% | 5,995,673 |
| Feb 27, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.21 | - | 4,583,979 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.21 | -2.08% | 2,525,586 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.21 | 4.35% | 3,171,420 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.20 | - | 1,246,745 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.20 | - | 2,433,767 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.20 | - | 2,277,222 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.20 | -4.17% | 1,324,840 |
| Feb 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.21 | 2.13% | 1,518,404 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.21 | - | 4,375,602 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.21 | -2.08% | 3,155,145 |
| Feb 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.21 | -4.00% | 3,040,327 |
| Feb 12, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.22 | 6.38% | 9,257,709 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.21 | - | 3,003,474 |
| Feb 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.21 | 6.82% | 3,549,889 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.19 | 2.33% | 2,136,918 |
| Feb 6, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.19 | -4.44% | 8,014,225 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.20 | -4.26% | 7,258,949 |
| Feb 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.21 | - | 3,127,841 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.21 | - | 2,661,379 |
| Feb 2, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.21 | - | 5,920,575 |
| Jan 30, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.21 | -6.00% | 11,586,480 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.22 | -7.41% | 20,892,510 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.24 | -6.90% | 11,094,820 |
| Jan 27, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.26 | -1.69% | 8,492,841 |
| Jan 23, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.26 | 1.72% | 3,299,336 |
| Jan 22, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.26 | - | 4,338,757 |
| Jan 21, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.26 | - | 5,032,542 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.26 | -4.92% | 7,070,664 |
| Jan 19, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.27 | - | 5,962,420 |
| Jan 16, 2026 | 0.32 | 0.33 | 0.30 | 0.31 | 0.27 | -1.61% | 3,781,227 |
| Jan 15, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.27 | -1.59% | 1,707,545 |
| Jan 14, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.28 | -1.56% | 3,805,598 |
| Jan 13, 2026 | 0.33 | 0.34 | 0.31 | 0.32 | 0.28 | - | 6,822,397 |
| Jan 12, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.28 | -1.54% | 2,556,450 |
| Jan 9, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.29 | - | 3,040,017 |
| Jan 8, 2026 | 0.35 | 0.36 | 0.33 | 0.33 | 0.29 | -7.14% | 8,131,315 |
| Jan 7, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.31 | -1.41% | 5,645,381 |
| Jan 6, 2026 | 0.32 | 0.36 | 0.32 | 0.36 | 0.31 | 10.94% | 5,437,455 |
| Jan 5, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.28 | -5.88% | 5,815,663 |
| Jan 2, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.30 | 1.49% | 1,916,896 |
| Dec 31, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.30 | - | 2,550,576 |
| Dec 30, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.30 | -1.47% | 4,490,316 |
| Dec 29, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | 0.30 | 9.68% | 8,411,304 |
| Dec 24, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.27 | 1.64% | 5,238,870 |
| Dec 23, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.27 | 7.02% | 3,642,822 |
| Dec 22, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.25 | 1.79% | 3,347,237 |
| Dec 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.25 | 3.70% | 5,042,278 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.24 | -3.57% | 3,492,939 |
| Dec 17, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.25 | 1.82% | 3,011,985 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.24 | -1.79% | 2,227,783 |
| Dec 15, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.25 | -3.45% | 5,134,977 |
| Dec 12, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.26 | 9.43% | 5,574,187 |
| Dec 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.23 | -3.64% | 4,584,645 |
| Dec 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.24 | 1.85% | 5,809,310 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.24 | -3.57% | 6,467,910 |
| Dec 8, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.25 | - | 7,390,535 |
| Dec 5, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.25 | -1.75% | 6,943,129 |
| Dec 4, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.25 | -3.39% | 7,625,721 |
| Dec 3, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.26 | -1.67% | 2,215,536 |
| Dec 2, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.26 | -1.64% | 2,508,802 |
| Dec 1, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.27 | -3.17% | 2,249,526 |