Syrah Resources Limited Historical Data - 3S7 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Syrah Resources Limited (3S7)
Syrah Resources Limited (3S7) Historical

Syrah Resources Limited (3S7)

0.2252

-0.0096

(-4.09%)

Closed June 23 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0218	-8.82591093117	0.247	0.2536	0.2181	65393	0.24860791	DE
4	-0.0737	-24.6570759451	0.2989	0.2989	0.2181	30551	0.2561465	DE
12	-0.0847	-27.3313972249	0.3099	0.3352	0.2181	19485	0.27536741	DE
26	-0.1648	-42.2564102564	0.39	0.4258	0.2181	28228	0.31117754	DE
52	-0.1064	-32.0868516285	0.3316	0.5	0.2181	29372	0.34012298	DE
156	-0.1064	-32.0868516285	0.3316	0.5	0.2181	29372	0.34012298	DE
260	-0.1064	-32.0868516285	0.3316	0.5	0.2181	29372	0.34012298	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	0.2345	-0.0036	-1.51	0.2315	0.2346	0.2181	77990
1718915160	0.2381	-0.0079	-3.21	0.2381	0.2457	0.2381	24516
1718828820	0.246	-0.0039	-1.56	0.2438	0.2481	0.2401	131971
1718742360	0.2499	-0.0037	-1.46	0.2489	0.2499	0.2401	28400
1718656020	0.2536	0.0036	1.44	0.2484	0.2536	0.2401	102028
1718396820	0.25	-0.002	-0.79	0.247	0.2501	0.247	40050
1718310420	0.252	0.0044	1.78	0.2488	0.252	0.2488	16400
1718224020	0.2476	-0.0145	-5.53	0.2513	0.2513	0.246	48950
1718137620	0.2621	-0.0162	-5.82	0.2621	0.2621	0.2621	13650
1718051220	0.2783	0.0162	6.18	0.2701	0.2783	0.2701	3988
1717792020	0.2621	-0.0302	-10.33	0.275	0.2761	0.2621	9124
1717705620	0.2923	0	0.00	0.2923	0.2923	0.2923	0
1717619220	0.2923	0.0142	5.11	0.2731	0.2923	0.2731	31218
1717532820	0.2781	-0.0014	-0.50	0.2781	0.2781	0.2781	1
1717446420	0.2795	-0.0084	-2.92	0.2965999	0.2965999	0.2795	39130
1717187220	0.2879	0.0259	9.89	0.2879	0.2879	0.2879	6500
1717100820	0.262	-0.0111	-4.06	0.2804	0.2804	0.262	48250
1717014420	0.2731	-0.0243	-8.17	0.2731	0.2731	0.2731	1700
1716928020	0.2974	-0.0015	-0.50	0.2856	0.2974	0.2856	3637
1716841560	0.2989	0.0068	2.33	0.2989	0.2989	0.2989	400
1716582420	0.2921	0	0.00	0.2921	0.2921	0.2921	0
1716496020	0.2921	-0.0193	-6.20	0.3084	0.3084	0.2921	8177
1716409620	0.3114	-0.0158	-4.83	0.3051	0.3115	0.3051	8190
1716323160	0.3272	0.0221	7.24	0.3271	0.3272	0.3271	10560
1716236760	0.3051	0.0050002	1.67	0.3051	0.3051	0.3051	4196
1715977620	0.3000998	0	0.00	0.3000998	0.3000998	0.3000998	0
1715891220	0.3000998	-0.0097	-3.13	0.3000998	0.3000998	0.3000998	5001
1715804820	0.3098	0.0061	2.01	0.309	0.3098	0.3000998	11796
1715718420	0.3037	0.0097	3.30	0.304	0.304	0.3037	6600
1715631960	0.294	0.0049	1.69	0.2999	0.3000998	0.294	61541
1715372820	0.2891	-0.0071	-2.40	0.2999	0.2999	0.2891	12200
1715286420	0.2962	0.0012	0.41	0.2703999	0.2962	0.2703999	10001
1715200020	0.295	-0.0049	-1.63	0.2741	0.295	0.2741	11150
1715113620	0.2999	-0.012	-3.85	0.2999	0.2999	0.2999	1313
1715027220	0.3119	-0.022	-6.59	0.3119	0.3119	0.3119	2000
1714768020	0.3338999	0	0.00	0.3101	0.3338999	0.3101	23302
1714681560	0.3338999	0.0114999	3.57	0.3338999	0.3338999	0.3131998	1086
1714508820	0.3224	0.0142001	4.61	0.3058	0.3224	0.3058	32326
1714422420	0.3081999	0.0280999	10.03	0.3020999	0.3081999	0.2940999	28302
1714163160	0.2801	0	0.00	0.2801	0.2801	0.2801	0
1714076760	0.2801	0	0.00	0.2801	0.2801	0.2801	0
1713990360	0.2801	0	0.00	0.2801	0.2801	0.2801	0
1713903960	0.2801	-0.0198	-6.60	0.2999	0.2999	0.2801	29549
1713817560	0.2999	0.0099001	3.41	0.2901	0.2999	0.2901	10982
1713558420	0.2899999	-0.0001	-0.03	0.2901	0.2901	0.2899999	20000
1713472020	0.2901	0	0.00	0.2901	0.2901	0.2901	301
1713385620	0.2901	0	0.00	0.2999	0.2999	0.2901	8610
1713299220	0.2901	-0.002	-0.68	0.2974	0.2975	0.2899999	32769
1713212820	0.2921	-0.0257	-8.09	0.315	0.315	0.2921	13261
1712953620	0.3178	-0.0121	-3.67	0.2999	0.3178	0.2999	8925
1712867220	0.3299	-0.0053	-1.58	0.3121	0.3299	0.3121	4609
1712780760	0.3352	0	0.00	0.3352	0.3352	0.3352	0
1712694360	0.3352	0.005	1.51	0.3352	0.3352	0.3352	500
1712607960	0.3302	0.0121	3.80	0.33	0.3302	0.3151	7820
1712348760	0.3181	0	0.00	0.3181	0.3181	0.3181	0
1712262360	0.3181	0.0082	2.65	0.3176	0.3181	0.3176	5301
1712175960	0.3099	0	0.00	0.3099	0.3099	0.3099	0
1712089560	0.3099	0.0001	0.03	0.3099	0.3099	0.2979	4980
1711661160	0.3098	0.0243002	8.51	0.3095	0.3098	0.2955999	12019
1711574820	0.2854998	-0.0146	-4.87	0.2917	0.3024	0.2854998	30144
1711488360	0.3000998	-0.0239	-7.38	0.312	0.3129	0.3000998	18110
1711401960	0.324	0.0192	6.30	0.2995998	0.324	0.2995998	22429

Syrah Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions