Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Syrah Resources Ltd (3S7.DU)

0.1331
+0.0108
+(8.83%)
As of 12:30:06 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.12620.13310.12620.13310.1331-
Apr 22, 20250.12230.12240.12210.12230.1223-
Apr 17, 20250.12250.12340.12250.12340.12347,500
Apr 16, 20250.12170.12170.12170.12170.1217-
Apr 15, 20250.12260.12360.12260.12360.1236-
Apr 14, 20250.12170.12220.12170.12220.1222-
Apr 11, 20250.11070.11070.11070.11070.1107-
Apr 10, 20250.11370.11370.11370.11370.1137-
Apr 9, 20250.09270.11020.09270.10170.10173,000
Apr 8, 20250.10600.10680.10200.10200.1020-
Apr 7, 20250.10170.10190.10170.10170.1017-
Apr 4, 20250.11450.11470.11370.11470.1147-
Apr 3, 20250.11970.11970.11970.11970.1197-
Apr 2, 20250.13290.13290.13290.13290.1329-
Apr 1, 20250.13950.13950.13240.13280.1328-
Mar 31, 20250.13020.13080.13020.13080.1308-
Mar 28, 20250.14160.14160.13960.13960.1396-
Mar 27, 20250.14160.14160.14160.14160.1416-
Mar 26, 20250.13760.13760.13760.13760.1376-
Mar 25, 20250.14440.14480.14440.14470.1447-
Mar 24, 20250.14760.14760.14620.14620.1462-
Mar 21, 20250.15690.16940.15690.16010.1601-
Mar 20, 20250.16720.16730.16700.16720.1672-
Mar 19, 20250.16960.16960.16960.16960.1696-
Mar 18, 20250.15490.15490.15410.15410.1541-
Mar 17, 20250.16220.16220.15440.15530.1553-
Mar 14, 20250.15180.15580.15110.15580.1558-
Mar 13, 20250.14960.15460.14520.14930.1493-
Mar 12, 20250.13050.13100.13050.13100.1310-
Mar 11, 20250.12970.12970.12970.12970.1297-
Mar 10, 20250.12060.12970.12060.12970.1297-
Mar 7, 20250.12770.12790.12770.12790.1279-
Mar 6, 20250.12770.13070.12770.13070.1307-
Mar 5, 20250.12770.12770.12770.12770.1277-
Mar 4, 20250.12180.12180.12110.12110.1211-
Mar 3, 20250.12770.12770.12770.12770.1277-
Feb 28, 20250.12170.12170.12030.12040.1204-
Feb 27, 20250.12970.12970.12970.12970.1297-
Feb 26, 20250.12740.13270.12740.13160.1316-
Feb 25, 20250.13170.13550.13170.13500.1350-
Feb 24, 20250.13560.13560.13560.13560.1356-
Feb 21, 20250.13820.13860.13810.13810.1381-
Feb 20, 20250.14160.14160.13170.13170.1317-
Feb 19, 20250.14080.14160.13830.14160.1416-
Feb 18, 20250.14080.14080.14080.14080.1408-
Feb 17, 20250.14070.14090.14070.14080.1408-
Feb 14, 20250.14000.14060.14000.14060.1406-
Feb 13, 20250.13970.14360.13960.14360.1436-
Feb 12, 20250.14160.14260.14160.14260.1426-
Feb 11, 20250.14380.14400.14350.14350.1435-
Feb 10, 20250.13760.13760.13470.13470.1347-
Feb 7, 20250.13960.13960.13490.13520.1352-
Feb 6, 20250.13480.13540.13480.13540.1354-
Feb 5, 20250.13470.13490.13470.13490.1349-
Feb 4, 20250.12940.12970.12930.12970.1297-
Feb 3, 20250.12970.12970.12970.12970.1297-
Jan 31, 20250.12970.13020.12970.13020.1302-
Jan 30, 20250.11970.12370.11970.12370.1237-
Jan 29, 20250.12970.13660.12600.13660.1366-
Jan 28, 20250.12970.13560.12970.13560.1356-
Jan 27, 20250.13560.13560.13060.13560.1356-
Jan 24, 20250.13560.13560.13560.13560.1356-
Jan 23, 20250.12960.13070.12960.13070.1307-
Jan 22, 20250.14160.14160.14160.14160.1416-
Jan 21, 20250.14560.14570.14560.14570.1457-
Jan 20, 20250.14610.14680.13960.13960.13963,000
Jan 17, 20250.14560.14610.14560.14610.1461-
Jan 16, 20250.13860.13860.13860.13860.1386-
Jan 15, 20250.13860.13870.13860.13870.1387-
Jan 14, 20250.13690.13710.13620.13620.1362-
Jan 13, 20250.13630.13680.13560.13560.1356-
Jan 10, 20250.12660.12660.12620.12620.1262-
Jan 9, 20250.12170.12170.12170.12170.1217-
Jan 8, 20250.13270.13270.11970.11970.1197-
Jan 7, 20250.12270.12570.12270.12270.1227-
Jan 6, 20250.12210.13130.12170.13130.1313-
Jan 3, 20250.11920.11920.11880.11880.1188-
Jan 2, 20250.11780.11920.11780.11920.1192-
Dec 30, 20240.10430.10470.10410.10470.1047-
Dec 27, 20240.09970.09970.09940.09940.0994-
Dec 23, 20240.10970.10970.09650.09780.0978-
Dec 20, 20240.10770.10770.10770.10770.1077-
Dec 19, 20240.10770.10780.10660.10660.1066-
Dec 18, 20240.10550.10770.10550.10770.1077-
Dec 17, 20240.10550.10870.10550.10860.1086-
Dec 16, 20240.10550.11070.10550.11070.1107-
Dec 13, 20240.11470.11470.10470.11470.1147-
Dec 12, 20240.11120.11950.11120.11870.1187-
Dec 11, 20240.15370.15430.14960.14960.1496-
Dec 10, 20240.14140.14190.14140.14160.1416-
Dec 9, 20240.14490.14620.14470.14470.1447-
Dec 6, 20240.14960.14960.13960.13960.1396-
Dec 5, 20240.14960.15130.14960.15120.1512-
Dec 4, 20240.14570.14960.14530.14960.1496-
Dec 3, 20240.13170.14240.13170.13400.1340-
Dec 2, 20240.13290.13980.13290.13940.1394-
Nov 29, 20240.13360.14200.13360.13360.13367,500
Nov 28, 20240.13360.13360.13360.13360.1336-
Nov 27, 20240.13580.13580.13580.13580.1358-
Nov 26, 20240.12780.13580.12780.13580.1358-
Nov 25, 20240.13360.13860.13360.13860.1386-
Nov 22, 20240.13320.13390.13320.13380.1338-
Nov 21, 20240.13960.14030.13930.14030.1403-
Nov 20, 20240.13800.13820.13800.13820.1382-
Nov 19, 20240.13970.14460.13970.14460.1446-
Nov 18, 20240.13410.14240.13400.14240.1424-
Nov 15, 20240.13700.13700.13620.13630.1363-
Nov 14, 20240.14160.14160.14160.14160.1416-
Nov 13, 20240.14760.14760.14760.14760.1476-
Nov 12, 20240.15180.15190.15140.15140.1514-
Nov 11, 20240.15760.16950.15760.16950.1695-
Nov 8, 20240.15760.17240.15760.15960.159622,200
Nov 7, 20240.16460.16460.16460.16460.1646-
Nov 6, 20240.16870.17490.16870.17460.1746-
Nov 5, 20240.16950.17520.16320.16320.1632-
Nov 4, 20240.16950.16950.16950.16950.1695-
Nov 1, 20240.16950.16950.16950.16950.1695-
Oct 31, 20240.17260.17940.17260.17440.1744-
Oct 30, 20240.16950.17150.16950.17150.1715-
Oct 29, 20240.16950.16950.16950.16950.16955,000
Oct 28, 20240.16950.16950.16950.16950.1695-
Oct 25, 20240.16950.16970.16950.16970.1697-
Oct 24, 20240.14370.14400.14310.14310.1431-
Oct 23, 20240.14760.15460.14760.15460.1546-
Oct 22, 20240.15080.16060.15070.15580.1558-
Oct 21, 20240.14960.15250.14940.15230.1523-
Oct 18, 20240.15080.15100.15050.15050.1505-
Oct 17, 20240.15230.15290.15200.15290.1529-
Oct 16, 20240.16450.17330.16450.17330.1733-
Oct 15, 20240.16680.16690.16650.16670.1667-
Oct 14, 20240.16750.16750.16750.16750.1675-
Oct 11, 20240.16750.16750.16750.16750.1675-
Oct 10, 20240.17450.17460.17350.17350.1735-
Oct 9, 20240.15800.16010.15750.15780.1578-
Oct 8, 20240.16610.16610.16460.16460.1646-
Oct 7, 20240.18260.18260.18130.18130.1813-
Oct 4, 20240.16550.17190.16550.17170.1717-
Oct 3, 20240.17840.18240.17840.18170.1817-
Oct 2, 20240.18870.20080.18870.19430.1943-
Oct 1, 20240.15160.15960.15160.15960.1596-
Sep 30, 20240.14380.15190.14380.15190.1519-
Sep 27, 20240.15160.16070.15160.16070.1607-
Sep 26, 20240.14960.15420.14960.15420.1542-
Sep 25, 20240.14960.15960.14960.15960.1596-
Sep 24, 20240.14580.15110.14560.15110.1511-
Sep 23, 20240.13430.13910.13430.13910.1391-
Sep 20, 20240.13210.13690.13190.13690.1369-
Sep 19, 20240.12970.12970.12970.12970.1297-
Sep 18, 20240.12570.12640.12570.12570.1257-
Sep 17, 20240.12570.12590.12570.12590.1259-
Sep 16, 20240.12800.12970.12800.12970.1297-
Sep 13, 20240.12570.12730.12570.12710.1271-
Sep 12, 20240.12570.12720.12570.12720.1272-
Sep 11, 20240.11370.12600.11370.11370.11375,000
Sep 10, 20240.11570.11570.11570.11570.1157-
Sep 9, 20240.12570.12570.12570.12570.1257-
Sep 6, 20240.12770.12770.12770.12770.1277-
Sep 5, 20240.12270.12470.12270.12470.1247-
Sep 4, 20240.12270.12930.12270.12930.1293-
Sep 3, 20240.12270.12790.12270.12760.1276-
Sep 2, 20240.12340.12870.12340.12870.1287-
Aug 30, 20240.12690.13970.12690.13970.1397-
Aug 29, 20240.13530.14040.13530.14020.1402-
Aug 28, 20240.15610.15970.15610.15960.1596-
Aug 27, 20240.14960.15160.14960.15160.1516-
Aug 26, 20240.14960.14960.14960.14960.1496-
Aug 23, 20240.13270.13460.13270.13460.1346-
Aug 22, 20240.13270.13270.13270.13270.1327-
Aug 21, 20240.13270.13410.13270.13390.1339-
Aug 20, 20240.13270.13320.13270.13290.1329-
Aug 19, 20240.13170.13270.13170.13270.1327-
Aug 16, 20240.12970.13560.12970.13560.1356-
Aug 15, 20240.12370.12970.12370.12970.1297-
Aug 14, 20240.12770.13170.12770.13170.1317-
Aug 13, 20240.12770.13560.12770.13560.1356-
Aug 12, 20240.13850.13850.13850.13850.1385-
Aug 9, 20240.13850.13850.13850.13850.1385-
Aug 8, 20240.13560.13920.13560.13920.1392-
Aug 7, 20240.13560.13760.13560.13560.1356-
Aug 6, 20240.13560.13730.13560.13730.1373-
Aug 5, 20240.13560.13620.13560.13560.1356-
Aug 2, 20240.14960.15550.14960.15550.1555-
Aug 1, 20240.15890.16260.15890.16150.1615-
Jul 31, 20240.15760.15760.15710.15760.1576-
Jul 30, 20240.15960.15960.15590.15960.1596-
Jul 29, 20240.16260.16260.16260.16260.1626-
Jul 26, 20240.16260.16450.16260.16450.1645-
Jul 25, 20240.15010.16260.15010.16260.1626-
Jul 24, 20240.18050.18450.17510.18450.1845-
Jul 23, 20240.18050.18770.18050.18770.1877-
Jul 22, 20240.18150.19410.18150.19410.1941-
Jul 19, 20240.17930.20350.17930.18180.18185,000
Jul 18, 20240.18350.18550.18350.18350.1835-
Jul 17, 20240.18750.18750.18750.18750.1875-
Jul 16, 20240.18750.18750.18750.18750.1875-
Jul 15, 20240.19650.19650.19650.19650.1965-
Jul 12, 20240.19150.19680.19150.19530.1953-
Jul 11, 20240.18550.18550.18550.18550.1855-
Jul 10, 20240.18550.19050.18550.19050.1905-
Jul 9, 20240.19940.19940.18450.19940.1994-
Jul 8, 20240.19940.19940.19940.19940.1994-
Jul 5, 20240.21040.21040.21040.21040.2104-
Jul 4, 20240.20940.21040.19940.21040.2104-
Jul 3, 20240.20940.20940.20940.20940.2094-
Jul 2, 20240.20110.20440.20110.20430.2043-
Jul 1, 20240.21440.21940.20310.21940.2194-
Jun 28, 20240.20520.21440.20520.21440.2144-
Jun 27, 20240.20980.20980.20920.20920.2092-
Jun 26, 20240.20180.20250.20180.20180.2018-
Jun 25, 20240.21040.21270.20300.21270.2127-
Jun 24, 20240.21440.21440.21440.21440.2144-
Jun 21, 20240.21740.22480.21740.21740.2174-
Jun 20, 20240.23730.23730.22740.22740.2274-
Jun 19, 20240.23930.23930.23930.23930.2393-
Jun 18, 20240.23930.23930.23930.23930.2393-
Jun 17, 20240.24330.24330.23920.23920.2392-
Jun 14, 20240.23530.24100.23530.24100.2410-
Jun 13, 20240.23930.24030.23930.23930.23932,000
Jun 12, 20240.24530.24530.23930.23930.2393-
Jun 11, 20240.26130.26130.26130.26130.2613-
Jun 10, 20240.26920.26920.26920.26920.2692-
Jun 7, 20240.26920.26920.26130.26130.2613-
Jun 6, 20240.27920.27920.27020.27920.2792-
Jun 5, 20240.27220.27770.27220.27770.2777-
Jun 4, 20240.27720.27720.27720.27720.2772-
Jun 3, 20240.28340.28450.27860.27860.2786-
May 31, 20240.26880.26880.26810.26810.2681-
May 30, 20240.27220.27220.27220.27220.2722-
May 29, 20240.27220.27220.27220.27220.2722-
May 28, 20240.28480.28480.28450.28450.2845-
May 27, 20240.28720.28810.28720.28810.2881-
May 24, 20240.29120.29120.29120.29120.2912-
May 23, 20240.29120.29120.29120.29120.2912-
May 22, 20240.30410.30410.30410.30410.3041-
May 21, 20240.30410.30410.30410.30410.3041-
May 20, 20240.30410.30410.30410.30410.3041-
May 17, 20240.30410.30410.30410.30410.3041-
May 16, 20240.29910.29910.29910.29910.2991-
May 15, 20240.28920.29910.28920.29910.2991-
May 14, 20240.28820.28820.28820.28820.2882-
May 13, 20240.28820.29330.28820.29310.2931-
May 10, 20240.28820.28820.28820.28820.2882-
May 9, 20240.26980.28030.26950.28030.2803-
May 8, 20240.27320.28030.27320.28030.2803-
May 7, 20240.28320.28330.28320.28320.2832-
May 6, 20240.29180.29210.29170.29170.2917-
May 3, 20240.30910.31600.30910.31600.3160-
May 2, 20240.31180.31260.31170.31260.3126-
Apr 30, 20240.30050.30910.30050.30910.3091-
Apr 29, 20240.30110.30410.29320.29320.2932-
Apr 26, 20240.28910.29240.28910.29200.2920-
Apr 25, 20240.28650.28660.28600.28600.2860-
Apr 24, 20240.28640.28650.28570.28630.2863-
Apr 23, 20240.28920.28920.28920.28920.2892-

Related Tickers

OU5A.F Avalon Advanced Materials Inc.
0.0160
+2.56%
 
JT71.SG Australian Vanadium Ltd
0.0056
+12.00%
 
RU8.HM Renascor Resources Ltd
0.0315
-6.25%
 
T590.BE Future Battery Minerals Ltd
0.0100
+5.26%
 
1P2.F Silver Elephant Mining Corp.
0.1720
+9.55%
 
FMK.MU Ecograf Ltd
0.1600
-0.31%
 
8GC.SG Glencore PLC
3.1475
+5.46%
 
48W.F Pensana Plc
0.4020
-1.23%
 
35D.F Defense Metals Corp.
0.0822
-17.80%
 
SCDCF Scandium Canada Ltd.
0.0143
0.00%