Syrah Resources Ltd (3S7.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.2832 | 0.2832 | 0.2832 | 0.2832 | 0.2832 | 8,000 |
| 06 May 2024 | 0.2918 | 0.2921 | 0.2917 | 0.2917 | 0.2917 | - |
| 03 May 2024 | 0.3091 | 0.3160 | 0.3091 | 0.3160 | 0.3160 | - |
| 02 May 2024 | 0.3118 | 0.3126 | 0.3117 | 0.3126 | 0.3126 | - |
| 30 Apr 2024 | 0.3005 | 0.3091 | 0.3005 | 0.3091 | 0.3091 | - |
| 29 Apr 2024 | 0.3011 | 0.3041 | 0.2932 | 0.2932 | 0.2932 | - |
| 26 Apr 2024 | 0.2891 | 0.2924 | 0.2891 | 0.2920 | 0.2920 | - |
| 25 Apr 2024 | 0.2865 | 0.2866 | 0.2860 | 0.2860 | 0.2860 | - |
| 24 Apr 2024 | 0.2864 | 0.2865 | 0.2857 | 0.2863 | 0.2863 | - |
| 23 Apr 2024 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | - |
| 22 Apr 2024 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | - |
| 19 Apr 2024 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | - |
| 18 Apr 2024 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | - |
| 17 Apr 2024 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | - |
| 16 Apr 2024 | 0.2892 | 0.2892 | 0.2891 | 0.2891 | 0.2891 | - |
| 15 Apr 2024 | 0.2912 | 0.2912 | 0.2912 | 0.2912 | 0.2912 | - |
| 12 Apr 2024 | 0.3011 | 0.3011 | 0.3011 | 0.3011 | 0.3011 | - |
| 11 Apr 2024 | 0.3111 | 0.3111 | 0.3111 | 0.3111 | 0.3111 | - |
| 10 Apr 2024 | 0.3191 | 0.3192 | 0.3191 | 0.3191 | 0.3191 | - |
| 09 Apr 2024 | 0.3141 | 0.3141 | 0.3141 | 0.3141 | 0.3141 | - |
| 08 Apr 2024 | 0.3141 | 0.3141 | 0.3141 | 0.3141 | 0.3141 | - |
| 05 Apr 2024 | 0.3091 | 0.3141 | 0.3091 | 0.3141 | 0.3141 | - |
| 04 Apr 2024 | 0.3169 | 0.3175 | 0.3169 | 0.3175 | 0.3175 | - |
| 03 Apr 2024 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | - |
| 02 Apr 2024 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | - |
| 28 Mar 2024 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | - |
| 27 Mar 2024 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | - |
| 26 Mar 2024 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | - |
| 25 Mar 2024 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | - |
| 22 Mar 2024 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | - |
| 21 Mar 2024 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | - |
| 20 Mar 2024 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | - |
| 19 Mar 2024 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | - |
| 18 Mar 2024 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | - |
| 15 Mar 2024 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | - |
| 14 Mar 2024 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | - |
| 13 Mar 2024 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | 0.4041 | - |
| 12 Mar 2024 | 0.4044 | 0.4046 | 0.4039 | 0.4039 | 0.4039 | - |
| 11 Mar 2024 | 0.3959 | 0.3969 | 0.3959 | 0.3969 | 0.3969 | - |
| 08 Mar 2024 | 0.3989 | 0.3997 | 0.3989 | 0.3989 | 0.3989 | - |
| 07 Mar 2024 | 0.4038 | 0.4058 | 0.4038 | 0.4038 | 0.4038 | - |
| 06 Mar 2024 | 0.3977 | 0.3992 | 0.3970 | 0.3992 | 0.3992 | - |
| 05 Mar 2024 | 0.4018 | 0.4018 | 0.3909 | 0.3927 | 0.3927 | - |
| 04 Mar 2024 | 0.3996 | 0.3998 | 0.3989 | 0.3989 | 0.3989 | - |
| 01 Mar 2024 | 0.3988 | 0.3988 | 0.3939 | 0.3939 | 0.3939 | - |
| 29 Feb 2024 | 0.3553 | 0.3555 | 0.3540 | 0.3555 | 0.3555 | - |
| 28 Feb 2024 | 0.3490 | 0.3500 | 0.3490 | 0.3500 | 0.3500 | - |
| 27 Feb 2024 | 0.3311 | 0.3311 | 0.3311 | 0.3311 | 0.3311 | - |
| 26 Feb 2024 | 0.3490 | 0.3490 | 0.3430 | 0.3430 | 0.3430 | - |
| 23 Feb 2024 | 0.3490 | 0.3490 | 0.3277 | 0.3277 | 0.3277 | - |
| 22 Feb 2024 | 0.3586 | 0.3586 | 0.3574 | 0.3574 | 0.3574 | - |
| 21 Feb 2024 | 0.3679 | 0.3679 | 0.3631 | 0.3631 | 0.3631 | - |
| 20 Feb 2024 | 0.3679 | 0.3679 | 0.3679 | 0.3679 | 0.3679 | - |
| 19 Feb 2024 | 0.3686 | 0.3689 | 0.3686 | 0.3687 | 0.3687 | - |
| 16 Feb 2024 | 0.3739 | 0.3819 | 0.3739 | 0.3739 | 0.3739 | - |
| 15 Feb 2024 | 0.3350 | 0.3352 | 0.3350 | 0.3352 | 0.3352 | - |
| 14 Feb 2024 | 0.3384 | 0.3435 | 0.3384 | 0.3431 | 0.3431 | - |
| 13 Feb 2024 | 0.3191 | 0.3191 | 0.3082 | 0.3082 | 0.3082 | - |
| 12 Feb 2024 | 0.3151 | 0.3191 | 0.3151 | 0.3191 | 0.3191 | - |
| 09 Feb 2024 | 0.3071 | 0.3091 | 0.3071 | 0.3091 | 0.3091 | - |
| 08 Feb 2024 | 0.3115 | 0.3115 | 0.3000 | 0.3005 | 0.3005 | - |
| 07 Feb 2024 | 0.2611 | 0.2611 | 0.2513 | 0.2513 | 0.2513 | - |
| 06 Feb 2024 | 0.2593 | 0.2593 | 0.2593 | 0.2593 | 0.2593 | - |
| 05 Feb 2024 | 0.2413 | 0.2413 | 0.2413 | 0.2413 | 0.2413 | - |
| 02 Feb 2024 | 0.2340 | 0.2341 | 0.2328 | 0.2328 | 0.2328 | - |
| 01 Feb 2024 | 0.2375 | 0.2422 | 0.2295 | 0.2422 | 0.2422 | - |
| 31 Jan 2024 | 0.2545 | 0.2605 | 0.2545 | 0.2605 | 0.2605 | - |
| 30 Jan 2024 | 0.2708 | 0.2708 | 0.2692 | 0.2692 | 0.2692 | - |
| 29 Jan 2024 | 0.2617 | 0.2634 | 0.2617 | 0.2634 | 0.2634 | - |
| 26 Jan 2024 | 0.2545 | 0.2547 | 0.2545 | 0.2545 | 0.2545 | - |
| 25 Jan 2024 | 0.2545 | 0.2545 | 0.2545 | 0.2545 | 0.2545 | - |
| 24 Jan 2024 | 0.2513 | 0.2517 | 0.2513 | 0.2517 | 0.2517 | - |
| 23 Jan 2024 | 0.2393 | 0.2515 | 0.2393 | 0.2515 | 0.2515 | - |
| 22 Jan 2024 | 0.2293 | 0.2293 | 0.2274 | 0.2274 | 0.2274 | - |
| 19 Jan 2024 | 0.2443 | 0.2630 | 0.2443 | 0.2542 | 0.2542 | 8,000 |
| 18 Jan 2024 | 0.2492 | 0.2575 | 0.2492 | 0.2575 | 0.2575 | - |
| 17 Jan 2024 | 0.2691 | 0.2791 | 0.2691 | 0.2787 | 0.2787 | - |
| 16 Jan 2024 | 0.2831 | 0.2991 | 0.2811 | 0.2991 | 0.2991 | - |
| 15 Jan 2024 | 0.2912 | 0.3002 | 0.2911 | 0.3002 | 0.3002 | - |
| 12 Jan 2024 | 0.3141 | 0.3278 | 0.3141 | 0.3278 | 0.3278 | - |
| 11 Jan 2024 | 0.3131 | 0.3206 | 0.3130 | 0.3206 | 0.3206 | - |
| 10 Jan 2024 | 0.3170 | 0.3212 | 0.3170 | 0.3212 | 0.3212 | - |
| 09 Jan 2024 | 0.3230 | 0.3363 | 0.3230 | 0.3363 | 0.3363 | - |
| 08 Jan 2024 | 0.3331 | 0.3407 | 0.3331 | 0.3407 | 0.3407 | - |
| 05 Jan 2024 | 0.3506 | 0.3699 | 0.3506 | 0.3699 | 0.3699 | - |
| 04 Jan 2024 | 0.3688 | 0.3739 | 0.3688 | 0.3739 | 0.3739 | - |
| 03 Jan 2024 | 0.3788 | 0.3849 | 0.3788 | 0.3849 | 0.3849 | - |
| 02 Jan 2024 | 0.4018 | 0.4039 | 0.4018 | 0.4039 | 0.4039 | - |
| 29 Dec 2023 | 0.3864 | 0.3988 | 0.3864 | 0.3988 | 0.3988 | - |
| 28 Dec 2023 | 0.3868 | 0.3869 | 0.3868 | 0.3869 | 0.3869 | - |
| 27 Dec 2023 | 0.3868 | 0.3869 | 0.3868 | 0.3869 | 0.3869 | - |
| 22 Dec 2023 | 0.3616 | 0.3616 | 0.3616 | 0.3616 | 0.3616 | - |
| 21 Dec 2023 | 0.3725 | 0.3727 | 0.3713 | 0.3727 | 0.3727 | - |
| 20 Dec 2023 | 0.3988 | 0.3988 | 0.3913 | 0.3913 | 0.3913 | - |
| 19 Dec 2023 | 0.4107 | 0.4137 | 0.4107 | 0.4108 | 0.4108 | - |
| 18 Dec 2023 | 0.3998 | 0.3998 | 0.3988 | 0.3988 | 0.3988 | - |
| 15 Dec 2023 | 0.3813 | 0.3988 | 0.3813 | 0.3855 | 0.3855 | - |
| 14 Dec 2023 | 0.3616 | 0.3616 | 0.3590 | 0.3590 | 0.3590 | - |
| 13 Dec 2023 | 0.3439 | 0.3495 | 0.3439 | 0.3495 | 0.3495 | - |
| 12 Dec 2023 | 0.3808 | 0.3892 | 0.3808 | 0.3892 | 0.3892 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.