Syrah Resources Limited (SRHYY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.2961

+0.0161

(+5.75%)

At close: 12:09PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.2961	0.2961	0.2961	0.2961	0.2961	1,000
25 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
24 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
23 Apr 2024	0.2501	0.3800	0.2500	0.3000	0.3000	21,400
22 Apr 2024	0.3500	0.3825	0.2600	0.2600	0.2600	7,600
19 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
18 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
17 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
16 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
15 Apr 2024	0.3208	0.3208	0.3208	0.3208	0.3208	2,000
12 Apr 2024	0.2578	0.2578	0.2578	0.2578	0.2578	-
11 Apr 2024	0.2800	0.2800	0.2578	0.2578	0.2578	1,380
10 Apr 2024	0.3200	0.3200	0.2800	0.2800	0.2800	400
09 Apr 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
08 Apr 2024	0.3200	0.3550	0.2800	0.3550	0.3550	6,229
05 Apr 2024	0.3535	0.3535	0.3535	0.3535	0.3535	-
04 Apr 2024	0.3200	0.3535	0.3200	0.3535	0.3535	15,200
03 Apr 2024	0.3000	0.3500	0.3000	0.3500	0.3500	15,301
02 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
01 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	110
28 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
27 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	15,792
26 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	25,970
25 Mar 2024	0.2501	0.3600	0.2501	0.3600	0.3600	1,500
22 Mar 2024	0.4000	0.4000	0.3600	0.3600	0.3600	15,700
21 Mar 2024	0.5550	0.5550	0.5550	0.5550	0.5550	200
20 Mar 2024	0.5699	0.5699	0.3600	0.5699	0.5699	5,400
19 Mar 2024	0.3800	0.5300	0.3600	0.3600	0.3600	12,291
18 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
15 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
14 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
13 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
12 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
11 Mar 2024	0.4429	0.4429	0.3771	0.4200	0.4200	803
08 Mar 2024	0.4426	0.4426	0.4426	0.4426	0.4426	-
07 Mar 2024	0.4426	0.4426	0.4426	0.4426	0.4426	300
06 Mar 2024	0.5289	0.5326	0.5289	0.5324	0.5324	2,301
05 Mar 2024	0.4100	0.4100	0.3885	0.3885	0.3885	5,000
04 Mar 2024	0.3688	0.3688	0.3688	0.3688	0.3688	-
01 Mar 2024	0.3688	0.3688	0.3688	0.3688	0.3688	1,000
29 Feb 2024	0.4430	0.4430	0.4430	0.4430	0.4430	-
28 Feb 2024	0.3600	0.4430	0.3600	0.4430	0.4430	1,300
27 Feb 2024	0.4159	0.4460	0.3600	0.4460	0.4460	8,800
26 Feb 2024	0.3750	0.3750	0.3600	0.3600	0.3600	1,350
23 Feb 2024	0.4215	0.4215	0.3750	0.3750	0.3750	4,501
22 Feb 2024	0.4758	0.4758	0.4758	0.4758	0.4758	-
21 Feb 2024	0.4000	0.4758	0.4000	0.4758	0.4758	2,049
20 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
16 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
15 Feb 2024	0.3700	0.4065	0.3700	0.4000	0.4000	20,750
14 Feb 2024	0.4252	0.4495	0.4155	0.4155	0.4155	5,100
13 Feb 2024	0.3582	0.3582	0.3582	0.3582	0.3582	-
12 Feb 2024	0.4000	0.4220	0.3446	0.3582	0.3582	4,200
09 Feb 2024	0.3496	0.3806	0.3496	0.3806	0.3806	2,159
08 Feb 2024	0.3400	0.3858	0.3400	0.3858	0.3858	5,051
07 Feb 2024	0.2890	0.3609	0.2890	0.3609	0.3609	1,100
06 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,100
05 Feb 2024	0.2860	0.3302	0.2860	0.3200	0.3200	1,600
02 Feb 2024	0.3025	0.3025	0.3025	0.3025	0.3025	-
01 Feb 2024	0.3025	0.3025	0.3025	0.3025	0.3025	880
31 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,708
30 Jan 2024	0.2860	0.3400	0.2860	0.3400	0.3400	3,270
29 Jan 2024	0.2860	0.3260	0.2860	0.2860	0.2860	52,165
26 Jan 2024	0.3500	0.3549	0.3500	0.3500	0.3500	7,300
25 Jan 2024	0.3200	0.3588	0.3200	0.3588	0.3588	3,021
24 Jan 2024	0.3198	0.3198	0.3000	0.3000	0.3000	1,046
23 Jan 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
22 Jan 2024	0.3000	0.3000	0.2860	0.2860	0.2860	21,300
19 Jan 2024	0.2930	0.3000	0.2930	0.3000	0.3000	10,100
18 Jan 2024	0.3200	0.3200	0.2960	0.3000	0.3000	25,522
17 Jan 2024	0.3323	0.3699	0.3323	0.3326	0.3326	2,430
16 Jan 2024	0.3822	0.3915	0.3500	0.3500	0.3500	22,500
12 Jan 2024	0.3662	0.3978	0.3662	0.3978	0.3978	3,540
11 Jan 2024	0.3526	0.3526	0.3526	0.3526	0.3526	400
10 Jan 2024	0.3326	0.3326	0.3326	0.3326	0.3326	110
09 Jan 2024	0.4479	0.4479	0.4479	0.4479	0.4479	-
08 Jan 2024	0.4479	0.4479	0.4479	0.4479	0.4479	1,010
05 Jan 2024	0.3278	0.4638	0.3278	0.4638	0.4638	14,768
04 Jan 2024	0.4719	0.4839	0.4600	0.4600	0.4600	8,000
03 Jan 2024	0.4544	0.4544	0.4544	0.4544	0.4544	610
02 Jan 2024	0.4505	0.4505	0.4505	0.4505	0.4505	1,500
29 Dec 2023	0.5119	0.5119	0.5119	0.5119	0.5119	1,533
28 Dec 2023	0.4205	0.5099	0.4205	0.4767	0.4767	2,542
27 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
26 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4200	4,000
22 Dec 2023	0.4576	0.4576	0.4518	0.4518	0.4518	1,380
21 Dec 2023	0.4576	0.4576	0.4576	0.4576	0.4576	3,334
20 Dec 2023	0.4798	0.4798	0.4798	0.4798	0.4798	2,400
19 Dec 2023	0.4000	0.4798	0.4000	0.4678	0.4678	7,543
18 Dec 2023	0.4553	0.4553	0.3899	0.3939	0.3939	7,327
15 Dec 2023	0.3833	0.3833	0.3833	0.3833	0.3833	-
14 Dec 2023	0.3833	0.3833	0.3833	0.3833	0.3833	-
13 Dec 2023	0.3833	0.3833	0.3833	0.3833	0.3833	-
12 Dec 2023	0.3833	0.3833	0.3833	0.3833	0.3833	-
11 Dec 2023	0.4292	0.4292	0.3833	0.3833	0.3833	1,001
08 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
07 Dec 2023	0.4809	0.4809	0.4500	0.4500	0.4500	1,223
06 Dec 2023	0.3873	0.3873	0.3190	0.3869	0.3869	2,224
05 Dec 2023	0.4467	0.4480	0.4050	0.4050	0.4050	5,575
04 Dec 2023	0.4040	0.4525	0.4040	0.4340	0.4340	1,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,571.20-602.00(-1.18%)

Syrah Resources Limited (SRHYY)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,571.20
-602.00(-1.18%)