Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Syrah Resources Limited (SYAAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3200

0.0000

(0.00%)

At close: 03:17PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.3320	0.3390	0.3130	0.3200	0.3200	28,600
23 Apr 2024	0.3500	0.3500	0.3050	0.3200	0.3200	35,900
22 Apr 2024	0.3050	0.3330	0.3050	0.3150	0.3150	23,300
19 Apr 2024	0.3100	0.3360	0.3050	0.3200	0.3200	22,300
18 Apr 2024	0.3110	0.3110	0.3000	0.3000	0.3000	56,800
17 Apr 2024	0.3200	0.3200	0.3000	0.3110	0.3110	35,000
16 Apr 2024	0.3300	0.3300	0.3000	0.3200	0.3200	63,100
15 Apr 2024	0.3000	0.3640	0.3000	0.3300	0.3300	24,400
12 Apr 2024	0.3110	0.3500	0.3110	0.3300	0.3300	32,400
11 Apr 2024	0.3310	0.3480	0.3280	0.3460	0.3460	24,200
10 Apr 2024	0.3590	0.3590	0.3460	0.3470	0.3470	15,700
09 Apr 2024	0.3570	0.3620	0.3460	0.3460	0.3460	4,300
08 Apr 2024	0.3460	0.3600	0.3090	0.3550	0.3550	12,200
05 Apr 2024	0.3500	0.3500	0.3300	0.3500	0.3500	26,500
04 Apr 2024	0.3300	0.3550	0.3180	0.3400	0.3400	124,600
03 Apr 2024	0.3300	0.3700	0.3300	0.3700	0.3700	201,900
02 Apr 2024	0.3400	0.3600	0.3400	0.3600	0.3600	19,500
01 Apr 2024	0.2880	0.3600	0.2880	0.3600	0.3600	50,100
28 Mar 2024	0.3260	0.3610	0.3260	0.3510	0.3510	38,400
27 Mar 2024	0.3400	0.3600	0.3260	0.3260	0.3260	26,300
26 Mar 2024	0.3570	0.3700	0.3200	0.3380	0.3380	10,900
25 Mar 2024	0.3200	0.3400	0.3200	0.3300	0.3300	48,500
22 Mar 2024	0.3300	0.3700	0.3300	0.3400	0.3400	50,600
21 Mar 2024	0.3500	0.3550	0.3400	0.3400	0.3400	25,500
20 Mar 2024	0.3300	0.4050	0.3300	0.3560	0.3560	122,100
19 Mar 2024	0.3850	0.3850	0.3470	0.3700	0.3700	124,200
18 Mar 2024	0.3570	0.3900	0.3570	0.3660	0.3660	43,000
15 Mar 2024	0.2900	0.3950	0.2900	0.3650	0.3650	179,000
14 Mar 2024	0.4410	0.4410	0.4000	0.4000	0.4000	60,000
13 Mar 2024	0.4210	0.4730	0.4000	0.4210	0.4210	54,600
12 Mar 2024	0.5000	0.5020	0.4220	0.4450	0.4450	66,000
11 Mar 2024	0.4800	0.4800	0.4300	0.4550	0.4550	14,100
08 Mar 2024	0.4350	0.4800	0.4250	0.4400	0.4400	101,700
07 Mar 2024	0.4500	0.4500	0.4340	0.4500	0.4500	96,500
06 Mar 2024	0.4210	0.4500	0.4210	0.4340	0.4340	114,500
05 Mar 2024	0.4500	0.4500	0.4050	0.4050	0.4050	33,200
04 Mar 2024	0.4400	0.4520	0.4240	0.4500	0.4500	96,000
01 Mar 2024	0.4110	0.4800	0.4110	0.4600	0.4600	140,400
29 Feb 2024	0.3840	0.4080	0.3600	0.3700	0.3700	21,300
28 Feb 2024	0.3600	0.3880	0.3600	0.3880	0.3880	39,500
27 Feb 2024	0.3750	0.4000	0.3750	0.3880	0.3880	24,800
26 Feb 2024	0.3780	0.3870	0.3750	0.3750	0.3750	10,500
23 Feb 2024	0.3680	0.4000	0.3680	0.3780	0.3780	18,200
22 Feb 2024	0.4200	0.4200	0.4000	0.4050	0.4050	82,600
21 Feb 2024	0.3900	0.4100	0.3900	0.4100	0.4100	16,800
20 Feb 2024	0.4290	0.4290	0.3900	0.3900	0.3900	48,200
16 Feb 2024	0.4140	0.4290	0.3690	0.4290	0.4290	91,300
15 Feb 2024	0.3850	0.3850	0.3330	0.3800	0.3800	21,200
14 Feb 2024	0.3390	0.4070	0.3390	0.4000	0.4000	14,300
13 Feb 2024	0.3010	0.3800	0.3010	0.3330	0.3330	80,700
12 Feb 2024	0.3540	0.3940	0.3160	0.3500	0.3500	209,200
09 Feb 2024	0.3500	0.3500	0.3210	0.3270	0.3270	130,100
08 Feb 2024	0.3110	0.3500	0.3110	0.3420	0.3420	157,800
07 Feb 2024	0.2540	0.3000	0.2540	0.2710	0.2710	67,900
06 Feb 2024	0.2530	0.3000	0.2530	0.2980	0.2980	61,300
05 Feb 2024	0.2800	0.3000	0.2610	0.2760	0.2760	26,300
02 Feb 2024	0.2690	0.2960	0.2520	0.2520	0.2520	146,400
01 Feb 2024	0.2700	0.2700	0.2500	0.2650	0.2650	126,800
31 Jan 2024	0.3180	0.3180	0.2380	0.3000	0.3000	31,000
30 Jan 2024	0.3150	0.3150	0.3080	0.3080	0.3080	10,100
29 Jan 2024	0.3000	0.3150	0.2850	0.3030	0.3030	91,700
26 Jan 2024	0.2900	0.3000	0.2900	0.3000	0.3000	24,100
25 Jan 2024	0.3200	0.3200	0.2850	0.2890	0.2890	42,200
24 Jan 2024	0.2780	0.3280	0.2760	0.3070	0.3070	68,300
23 Jan 2024	0.2330	0.3000	0.2330	0.2760	0.2760	65,400
22 Jan 2024	0.2410	0.2710	0.2410	0.2640	0.2640	214,300
19 Jan 2024	0.3000	0.3000	0.2710	0.2800	0.2800	303,200
18 Jan 2024	0.3000	0.3080	0.2750	0.2990	0.2990	165,200
17 Jan 2024	0.3290	0.3390	0.3020	0.3390	0.3390	121,300
16 Jan 2024	0.3500	0.3500	0.3140	0.3150	0.3150	152,700
12 Jan 2024	0.3500	0.4020	0.3500	0.3850	0.3850	16,200
11 Jan 2024	0.3800	0.3800	0.3550	0.3550	0.3550	36,600
10 Jan 2024	0.3790	0.3990	0.3600	0.3790	0.3790	42,200
09 Jan 2024	0.4070	0.4070	0.3460	0.4050	0.4050	201,300
08 Jan 2024	0.3800	0.4180	0.3760	0.3820	0.3820	127,200
05 Jan 2024	0.4370	0.4370	0.4000	0.4370	0.4370	36,700
04 Jan 2024	0.4300	0.4500	0.4100	0.4350	0.4350	200,500
03 Jan 2024	0.4620	0.4620	0.4440	0.4440	0.4440	32,900
02 Jan 2024	0.4700	0.4880	0.4370	0.4830	0.4830	51,300
29 Dec 2023	0.4200	0.4520	0.4200	0.4410	0.4410	126,000
28 Dec 2023	0.4790	0.4800	0.4200	0.4780	0.4780	200,600
27 Dec 2023	0.4050	0.4620	0.4050	0.4620	0.4620	91,000
26 Dec 2023	0.3780	0.4540	0.3780	0.4200	0.4200	57,400
22 Dec 2023	0.4140	0.4420	0.4100	0.4360	0.4360	74,200
21 Dec 2023	0.4650	0.4650	0.3900	0.4100	0.4100	36,000
20 Dec 2023	0.4110	0.4900	0.4110	0.4400	0.4400	42,500
19 Dec 2023	0.4600	0.4900	0.4450	0.4900	0.4900	92,200
18 Dec 2023	0.4540	0.4600	0.4200	0.4450	0.4450	51,800
15 Dec 2023	0.4400	0.4540	0.4020	0.4300	0.4300	30,400
14 Dec 2023	0.4490	0.4500	0.4000	0.4230	0.4230	43,200
13 Dec 2023	0.4280	0.4280	0.3830	0.3830	0.3830	41,900
12 Dec 2023	0.4360	0.4600	0.4010	0.4030	0.4030	17,400
11 Dec 2023	0.4680	0.4680	0.4010	0.4450	0.4450	35,300
08 Dec 2023	0.3940	0.4640	0.3940	0.4600	0.4600	44,800
07 Dec 2023	0.4200	0.4220	0.3900	0.4030	0.4030	94,100
06 Dec 2023	0.3700	0.3900	0.3650	0.3900	0.3900	53,400
05 Dec 2023	0.3700	0.3800	0.3650	0.3800	0.3800	40,200
04 Dec 2023	0.4100	0.4100	0.3800	0.3900	0.3900	29,800
01 Dec 2023	0.4030	0.4200	0.4000	0.4100	0.4100	183,200
30 Nov 2023	0.4350	0.4400	0.3850	0.4400	0.4400	14,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,049.07+8.69(+0.11%)

FTSE 25019,615.76-103.61(-0.53%)

AIM753.41-1.28(-0.17%)

GBP/EUR1.1661+0.0016(+0.14%)

GBP/USD1.2463+0.0000(+0.00%)

Bitcoin GBP50,682.78-2,317.66(-4.37%)

Trending tickers

Syrah Resources Limited (SYAAF)

FTSE 100
8,049.07
+8.69(+0.11%)

FTSE 250
19,615.76
-103.61(-0.53%)

AIM
753.41
-1.28(-0.17%)

GBP/EUR
1.1661
+0.0016(+0.14%)

GBP/USD
1.2463
+0.0000(+0.00%)

Bitcoin GBP
50,682.78
-2,317.66(-4.37%)