Other OTC - Delayed Quote USD

Syrah Resources Limited (SRHYY)

0.2961 +0.0161 (+5.75%)
At close: April 26 at 12:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.2961 0.2961 0.2961 0.2961 0.2961 1,000
Apr 25, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,000
Apr 24, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 23, 2024 0.2501 0.3800 0.2500 0.3000 0.3000 21,400
Apr 22, 2024 0.3500 0.3825 0.2600 0.2600 0.2600 7,600
Apr 19, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 17, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 16, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 3,000
Apr 15, 2024 0.3208 0.3208 0.3208 0.3208 0.3208 2,000
Apr 12, 2024 0.2578 0.2578 0.2578 0.2578 0.2578 -
Apr 11, 2024 0.2800 0.2800 0.2578 0.2578 0.2578 1,380
Apr 10, 2024 0.3200 0.3200 0.2800 0.2800 0.2800 400
Apr 9, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Apr 8, 2024 0.3200 0.3550 0.2800 0.3550 0.3550 6,229
Apr 5, 2024 0.3535 0.3535 0.3535 0.3535 0.3535 -
Apr 4, 2024 0.3200 0.3535 0.3200 0.3535 0.3535 15,200
Apr 3, 2024 0.3000 0.3500 0.3000 0.3500 0.3500 15,301
Apr 2, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Apr 1, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 110
Mar 28, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Mar 27, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 15,792
Mar 26, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 25,970
Mar 25, 2024 0.2501 0.3600 0.2501 0.3600 0.3600 1,500
Mar 22, 2024 0.4000 0.4000 0.3600 0.3600 0.3600 15,700
Mar 21, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 200
Mar 20, 2024 0.5699 0.5699 0.3600 0.5699 0.5699 5,400
Mar 19, 2024 0.3800 0.5300 0.3600 0.3600 0.3600 12,291
Mar 18, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Mar 15, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Mar 14, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 5,000
Mar 13, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Mar 12, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Mar 11, 2024 0.4429 0.4429 0.3771 0.4200 0.4200 803
Mar 8, 2024 0.4426 0.4426 0.4426 0.4426 0.4426 -
Mar 7, 2024 0.4426 0.4426 0.4426 0.4426 0.4426 300
Mar 6, 2024 0.5289 0.5326 0.5289 0.5324 0.5324 2,301
Mar 5, 2024 0.4100 0.4100 0.3885 0.3885 0.3885 5,000
Mar 4, 2024 0.3688 0.3688 0.3688 0.3688 0.3688 -
Mar 1, 2024 0.3688 0.3688 0.3688 0.3688 0.3688 1,000
Feb 29, 2024 0.4430 0.4430 0.4430 0.4430 0.4430 -
Feb 28, 2024 0.3600 0.4430 0.3600 0.4430 0.4430 1,300
Feb 27, 2024 0.4159 0.4460 0.3600 0.4460 0.4460 8,800
Feb 26, 2024 0.3750 0.3750 0.3600 0.3600 0.3600 1,350
Feb 23, 2024 0.4215 0.4215 0.3750 0.3750 0.3750 4,501
Feb 22, 2024 0.4758 0.4758 0.4758 0.4758 0.4758 -
Feb 21, 2024 0.4000 0.4758 0.4000 0.4758 0.4758 2,049
Feb 20, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 1,000
Feb 16, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 15, 2024 0.3700 0.4065 0.3700 0.4000 0.4000 20,750
Feb 14, 2024 0.4252 0.4495 0.4155 0.4155 0.4155 5,100
Feb 13, 2024 0.3582 0.3582 0.3582 0.3582 0.3582 -
Feb 12, 2024 0.4000 0.4220 0.3446 0.3582 0.3582 4,200
Feb 9, 2024 0.3496 0.3806 0.3496 0.3806 0.3806 2,159
Feb 8, 2024 0.3400 0.3858 0.3400 0.3858 0.3858 5,051
Feb 7, 2024 0.2890 0.3609 0.2890 0.3609 0.3609 1,100
Feb 6, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 3,100
Feb 5, 2024 0.2860 0.3302 0.2860 0.3200 0.3200 1,600
Feb 2, 2024 0.3025 0.3025 0.3025 0.3025 0.3025 -
Feb 1, 2024 0.3025 0.3025 0.3025 0.3025 0.3025 880
Jan 31, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 2,708
Jan 30, 2024 0.2860 0.3400 0.2860 0.3400 0.3400 3,270
Jan 29, 2024 0.2860 0.3260 0.2860 0.2860 0.2860 52,165
Jan 26, 2024 0.3500 0.3549 0.3500 0.3500 0.3500 7,300
Jan 25, 2024 0.3200 0.3588 0.3200 0.3588 0.3588 3,021
Jan 24, 2024 0.3198 0.3198 0.3000 0.3000 0.3000 1,046
Jan 23, 2024 0.2860 0.2860 0.2860 0.2860 0.2860 -
Jan 22, 2024 0.3000 0.3000 0.2860 0.2860 0.2860 21,300
Jan 19, 2024 0.2930 0.3000 0.2930 0.3000 0.3000 10,100
Jan 18, 2024 0.3200 0.3200 0.2960 0.3000 0.3000 25,522
Jan 17, 2024 0.3323 0.3699 0.3323 0.3326 0.3326 2,430
Jan 16, 2024 0.3822 0.3915 0.3500 0.3500 0.3500 22,500
Jan 12, 2024 0.3662 0.3978 0.3662 0.3978 0.3978 3,540
Jan 11, 2024 0.3526 0.3526 0.3526 0.3526 0.3526 400
Jan 10, 2024 0.3326 0.3326 0.3326 0.3326 0.3326 110
Jan 9, 2024 0.4479 0.4479 0.4479 0.4479 0.4479 -
Jan 8, 2024 0.4479 0.4479 0.4479 0.4479 0.4479 1,010
Jan 5, 2024 0.3278 0.4638 0.3278 0.4638 0.4638 14,768
Jan 4, 2024 0.4719 0.4839 0.4600 0.4600 0.4600 8,000
Jan 3, 2024 0.4544 0.4544 0.4544 0.4544 0.4544 610
Jan 2, 2024 0.4505 0.4505 0.4505 0.4505 0.4505 1,500
Dec 29, 2023 0.5119 0.5119 0.5119 0.5119 0.5119 1,533
Dec 28, 2023 0.4205 0.5099 0.4205 0.4767 0.4767 2,542
Dec 27, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Dec 26, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 4,000
Dec 22, 2023 0.4576 0.4576 0.4518 0.4518 0.4518 1,380
Dec 21, 2023 0.4576 0.4576 0.4576 0.4576 0.4576 3,334
Dec 20, 2023 0.4798 0.4798 0.4798 0.4798 0.4798 2,400
Dec 19, 2023 0.4000 0.4798 0.4000 0.4678 0.4678 7,543
Dec 18, 2023 0.4553 0.4553 0.3899 0.3939 0.3939 7,327
Dec 15, 2023 0.3833 0.3833 0.3833 0.3833 0.3833 -
Dec 14, 2023 0.3833 0.3833 0.3833 0.3833 0.3833 -
Dec 13, 2023 0.3833 0.3833 0.3833 0.3833 0.3833 -
Dec 12, 2023 0.3833 0.3833 0.3833 0.3833 0.3833 -
Dec 11, 2023 0.4292 0.4292 0.3833 0.3833 0.3833 1,001
Dec 8, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Dec 7, 2023 0.4809 0.4809 0.4500 0.4500 0.4500 1,223
Dec 6, 2023 0.3873 0.3873 0.3190 0.3869 0.3869 2,224
Dec 5, 2023 0.4467 0.4480 0.4050 0.4050 0.4050 5,575
Dec 4, 2023 0.4040 0.4525 0.4040 0.4340 0.4340 1,900
Dec 1, 2023 0.4600 0.4624 0.4300 0.4300 0.4300 7,552
Nov 30, 2023 0.4472 0.4904 0.4472 0.4904 0.4904 2,000
Nov 29, 2023 0.4036 0.4944 0.4036 0.4944 0.4944 10,550
Nov 28, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 5,640
Nov 27, 2023 0.4728 0.4728 0.4700 0.4700 0.4700 9,825
Nov 24, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 1,650
Nov 22, 2023 0.4794 0.4794 0.4794 0.4794 0.4794 -
Nov 21, 2023 0.4794 0.4794 0.4794 0.4794 0.4794 -
Nov 20, 2023 0.4037 0.5089 0.4037 0.4794 0.4794 21,460
Nov 17, 2023 0.5634 0.5634 0.5634 0.5634 0.5634 -
Nov 16, 2023 0.5622 0.5634 0.5622 0.5634 0.5634 2,004
Nov 15, 2023 0.4500 0.4500 0.4284 0.4284 0.4284 2,200
Nov 14, 2023 0.4090 0.4769 0.4090 0.4701 0.4701 2,100
Nov 13, 2023 0.4567 0.5281 0.4085 0.4823 0.4823 7,340
Nov 10, 2023 0.5558 0.5558 0.4825 0.4825 0.4825 1,180
Nov 9, 2023 0.5556 0.5556 0.5556 0.5556 0.5556 1,000
Nov 8, 2023 0.4493 0.5000 0.4493 0.5000 0.5000 432
Nov 7, 2023 0.5001 0.5001 0.4900 0.4900 0.4900 1,310
Nov 6, 2023 0.5680 0.5694 0.5280 0.5651 0.5651 28,541
Nov 3, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 2,011
Nov 2, 2023 0.4702 0.4702 0.4702 0.4702 0.4702 250
Nov 1, 2023 0.4108 0.4108 0.4108 0.4108 0.4108 3,950
Oct 31, 2023 0.4905 0.4905 0.3590 0.3590 0.3590 4,725
Oct 30, 2023 0.4638 0.5295 0.4514 0.5295 0.5295 3,555
Oct 27, 2023 0.5140 0.5140 0.4493 0.4500 0.4500 2,472
Oct 26, 2023 0.4169 0.4445 0.4169 0.4178 0.4178 1,420
Oct 25, 2023 0.4101 0.4500 0.4101 0.4500 0.4500 4,861
Oct 24, 2023 0.5161 0.5161 0.4151 0.4151 0.4151 1,950
Oct 23, 2023 0.3800 0.5381 0.3800 0.5200 0.5200 10,487
Oct 20, 2023 0.3560 0.3933 0.3326 0.3924 0.3924 3,550
Oct 19, 2023 0.3063 0.3103 0.2700 0.2700 0.2700 1,550
Oct 18, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Oct 17, 2023 0.2428 0.3100 0.2428 0.3100 0.3100 9,330
Oct 16, 2023 0.3027 0.3027 0.3000 0.3000 0.3000 1,109
Oct 13, 2023 0.3153 0.3153 0.3153 0.3153 0.3153 150
Oct 12, 2023 0.3234 0.3234 0.3234 0.3234 0.3234 -
Oct 11, 2023 0.3234 0.3234 0.3234 0.3234 0.3234 1,727
Oct 10, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Oct 9, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Oct 6, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Oct 5, 2023 0.3420 0.3420 0.3420 0.3420 0.3420 -
Oct 4, 2023 0.3786 0.3786 0.3420 0.3420 0.3420 250
Oct 3, 2023 0.3843 0.5000 0.3500 0.5000 0.5000 17,648
Oct 2, 2023 0.2902 0.3527 0.2902 0.3527 0.3527 11,186
Sep 29, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 396
Sep 28, 2023 0.2900 0.3298 0.2900 0.3298 0.3298 1,775
Sep 27, 2023 0.3189 0.3479 0.3189 0.3300 0.3300 2,554
Sep 26, 2023 0.3275 0.3275 0.2900 0.2900 0.2900 1,900
Sep 25, 2023 0.3300 0.3300 0.2900 0.2900 0.2900 2,169
Sep 22, 2023 0.3500 0.3500 0.3339 0.3339 0.3339 1,240
Sep 21, 2023 0.3419 0.3500 0.3300 0.3300 0.3300 3,678
Sep 20, 2023 0.4288 0.4288 0.4288 0.4288 0.4288 -
Sep 19, 2023 0.4288 0.4288 0.4288 0.4288 0.4288 -
Sep 18, 2023 0.3349 0.4288 0.3349 0.4288 0.4288 2,011
Sep 15, 2023 0.3204 0.4103 0.3204 0.4000 0.4000 2,851
Sep 14, 2023 0.3750 0.3750 0.3600 0.3600 0.3600 2,905
Sep 13, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 1,020
Sep 12, 2023 0.4267 0.4267 0.3500 0.3500 0.3500 6,246
Sep 11, 2023 0.4300 0.4601 0.4300 0.4601 0.4601 2,367
Sep 8, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Sep 7, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Sep 6, 2023 0.4100 0.4500 0.4000 0.4000 0.4000 5,971
Sep 5, 2023 0.4049 0.4100 0.4049 0.4100 0.4100 5,553
Sep 1, 2023 0.3952 0.3961 0.3500 0.3500 0.3500 5,250
Aug 31, 2023 0.4100 0.4200 0.3957 0.3957 0.3957 2,845
Aug 30, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 -
Aug 29, 2023 0.3575 0.4150 0.3575 0.4150 0.4150 4,472
Aug 28, 2023 0.2850 0.3562 0.2850 0.3500 0.3500 2,122
Aug 25, 2023 0.4000 0.4231 0.3606 0.4231 0.4231 5,710
Aug 24, 2023 0.3402 0.3402 0.3402 0.3402 0.3402 -
Aug 23, 2023 0.3941 0.3941 0.3402 0.3402 0.3402 5,570
Aug 22, 2023 0.4200 0.4200 0.4108 0.4108 0.4108 6,649
Aug 21, 2023 0.4347 0.4470 0.4347 0.4400 0.4400 670
Aug 18, 2023 0.4493 0.4493 0.4390 0.4390 0.4390 3,614
Aug 17, 2023 0.3927 0.4578 0.3927 0.4578 0.4578 438
Aug 16, 2023 0.3929 0.4606 0.3929 0.4606 0.4606 4,100
Aug 15, 2023 0.4674 0.4674 0.4674 0.4674 0.4674 -
Aug 14, 2023 0.4700 0.4700 0.4674 0.4674 0.4674 4,898
Aug 11, 2023 0.5052 0.5052 0.4700 0.4700 0.4700 1,000
Aug 10, 2023 0.4662 0.4662 0.4662 0.4662 0.4662 10,133
Aug 9, 2023 0.4281 0.4281 0.4281 0.4281 0.4281 1,810
Aug 8, 2023 0.4155 0.4794 0.3515 0.4155 0.4155 16,050
Aug 7, 2023 0.4963 0.4963 0.4882 0.4963 0.4963 15,810
Aug 4, 2023 0.5189 0.5189 0.5145 0.5145 0.5145 1,100
Aug 3, 2023 0.5301 0.5301 0.5100 0.5100 0.5100 2,179
Aug 2, 2023 0.5426 0.5426 0.5426 0.5426 0.5426 9,000
Aug 1, 2023 0.5206 0.5206 0.5182 0.5200 0.5200 6,103
Jul 31, 2023 0.5200 0.5362 0.4900 0.5281 0.5281 3,299
Jul 28, 2023 0.5436 0.5436 0.5165 0.5165 0.5165 10,800
Jul 27, 2023 0.5185 0.5185 0.5185 0.5185 0.5185 -
Jul 26, 2023 0.5185 0.5185 0.5185 0.5185 0.5185 1,000
Jul 25, 2023 0.5199 0.5199 0.5199 0.5199 0.5199 270
Jul 24, 2023 0.5300 0.5518 0.5000 0.5518 0.5518 21,300
Jul 21, 2023 0.5669 0.5669 0.5100 0.5280 0.5280 2,372
Jul 20, 2023 0.5494 0.5987 0.5000 0.5987 0.5987 21,000
Jul 19, 2023 0.5500 0.5538 0.5500 0.5538 0.5538 2,000
Jul 18, 2023 0.5763 0.5763 0.5500 0.5592 0.5592 7,255
Jul 17, 2023 0.6144 0.6144 0.6144 0.6144 0.6144 290
Jul 14, 2023 0.5788 0.6600 0.5742 0.5742 0.5742 6,150
Jul 13, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 100
Jul 12, 2023 0.6770 0.6770 0.6514 0.6514 0.6514 2,675
Jul 11, 2023 0.6569 0.6764 0.6569 0.6764 0.6764 2,550
Jul 10, 2023 0.6541 0.6568 0.6500 0.6568 0.6568 2,822
Jul 7, 2023 0.6526 0.6526 0.6113 0.6200 0.6200 2,600
Jul 6, 2023 0.6200 0.6200 0.6000 0.6000 0.6000 1,200
Jul 5, 2023 0.5646 0.5646 0.5646 0.5646 0.5646 3,000
Jul 3, 2023 0.5856 0.5856 0.5511 0.5511 0.5511 730
Jun 30, 2023 0.5806 0.6200 0.5648 0.5648 0.5648 1,900
Jun 29, 2023 0.5762 0.6200 0.5762 0.6200 0.6200 2,279
Jun 28, 2023 0.5310 0.5660 0.5200 0.5660 0.5660 7,652
Jun 27, 2023 0.5504 0.5660 0.5000 0.5320 0.5320 5,725
Jun 26, 2023 0.5885 0.5943 0.5610 0.5900 0.5900 8,849
Jun 23, 2023 0.6200 0.6200 0.5604 0.6100 0.6100 11,620
Jun 22, 2023 0.6200 0.6200 0.6150 0.6150 0.6150 956
Jun 21, 2023 0.6240 0.6240 0.6240 0.6240 0.6240 -
Jun 20, 2023 0.6240 0.6240 0.6240 0.6240 0.6240 7,196
Jun 16, 2023 0.6470 0.6700 0.6401 0.6401 0.6401 1,400
Jun 15, 2023 0.6241 0.6381 0.6241 0.6241 0.6241 6,300
Jun 14, 2023 0.6441 0.6700 0.6400 0.6700 0.6700 628
Jun 13, 2023 0.6300 0.6874 0.6200 0.6200 0.6200 5,283
Jun 12, 2023 0.6375 0.6375 0.6100 0.6329 0.6329 3,976
Jun 9, 2023 0.6341 0.6341 0.6341 0.6341 0.6341 -
Jun 8, 2023 0.6263 0.6341 0.6263 0.6341 0.6341 200
Jun 7, 2023 0.6510 0.6510 0.6474 0.6474 0.6474 320
Jun 6, 2023 0.6472 0.6472 0.6472 0.6472 0.6472 150
Jun 5, 2023 0.6232 0.6691 0.5960 0.6691 0.6691 16,219
Jun 2, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jun 1, 2023 0.6021 0.6021 0.5490 0.6000 0.6000 6,150
May 31, 2023 0.6149 0.6149 0.5599 0.6124 0.6124 1,710
May 30, 2023 0.5861 0.6418 0.5861 0.6418 0.6418 554
May 26, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
May 25, 2023 0.6000 0.6166 0.5900 0.5900 0.5900 3,611
May 24, 2023 0.6546 0.6546 0.6000 0.6000 0.6000 4,745
May 23, 2023 0.6463 0.6463 0.6463 0.6463 0.6463 501
May 22, 2023 0.6000 0.6811 0.6000 0.6406 0.6406 1,500
May 19, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 150
May 18, 2023 0.6826 0.6826 0.6332 0.6826 0.6826 16,833
May 17, 2023 0.6200 0.6332 0.6200 0.6332 0.6332 2,100
May 16, 2023 0.6688 0.6688 0.6444 0.6444 0.6444 2,820
May 15, 2023 0.6625 0.7051 0.6625 0.7051 0.7051 1,946
May 12, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 100
May 11, 2023 0.5803 0.6546 0.5803 0.6546 0.6546 300
May 10, 2023 0.7000 0.7084 0.6379 0.6379 0.6379 19,983
May 9, 2023 0.6891 0.7000 0.6842 0.7000 0.7000 3,699
May 8, 2023 0.7000 0.7100 0.6804 0.6804 0.6804 1,885
May 5, 2023 0.6500 0.7470 0.6500 0.6726 0.6726 4,929
May 4, 2023 0.6940 0.6940 0.6400 0.6400 0.6400 1,378
May 3, 2023 0.6830 0.7259 0.6830 0.7259 0.7259 1,010
May 2, 2023 0.6585 0.7473 0.6171 0.6171 0.6171 4,156
May 1, 2023 0.7576 0.7576 0.6975 0.6975 0.6975 2,955
Apr 28, 2023 0.8270 0.8270 0.8000 0.8000 0.8000 10,629
Apr 27, 2023 0.7842 0.9000 0.7842 0.8919 0.8919 15,794

Related Tickers

BITTF Bitterroot Resources Ltd.
0.0144
0.00%
 
STSBF South Star Battery Metals Corp.
0.4109
-0.87%
 
GCXXF Granite Creek Copper Ltd.
0.0325
-2.11%
 
BHSIF Bayhorse Silver Inc.
0.0529
+4.71%
 
ESKYF Eskay Mining Corp.
0.2800
+7.69%
 
CCWOF Nord Precious Metals Mining Inc.
0.0260
-10.65%
 
NGPHF Northern Graphite Corporation
0.1000
0.00%
 
SMMYY Sumitomo Metal Mining Co., Ltd.
8.37
+3.00%
 
CXOXF Core Lithium Ltd
0.1027
+14.06%
 
GMBXF Grupo México, S.A.B. de C.V.
6.14
+1.99%