Lynas Rare Earths Limited (LYSCF)
OTCMKTS · Delayed Price · Currency is USD
9.85
+0.20 (2.07%)
At close: Jan 9, 2026
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.69 | 9.90 | 9.50 | 9.85 | 9.85 | 2.07% | 28,900 |
| Jan 8, 2026 | 9.83 | 9.83 | 9.55 | 9.65 | 9.65 | -5.77% | 20,764 |
| Jan 7, 2026 | 9.70 | 10.37 | 9.70 | 10.24 | 10.24 | 12.23% | 85,647 |
| Jan 6, 2026 | 9.04 | 9.19 | 8.98 | 9.13 | 9.13 | 1.11% | 109,947 |
| Jan 5, 2026 | 8.90 | 9.08 | 8.75 | 9.03 | 9.03 | 7.97% | 94,796 |
| Jan 2, 2026 | 8.22 | 8.40 | 8.22 | 8.36 | 8.36 | 1.32% | 36,507 |
| Dec 31, 2025 | 7.80 | 8.35 | 7.80 | 8.25 | 8.25 | -1.32% | 20,735 |
| Dec 30, 2025 | 8.64 | 8.64 | 8.33 | 8.36 | 8.36 | 0.47% | 65,617 |
| Dec 29, 2025 | 8.10 | 8.47 | 8.10 | 8.32 | 8.32 | -1.76% | 70,623 |
| Dec 26, 2025 | 7.96 | 8.57 | 7.96 | 8.47 | 8.47 | 0.71% | 38,270 |
| Dec 24, 2025 | 8.40 | 8.55 | 8.35 | 8.41 | 8.41 | 0.12% | 13,924 |
| Dec 23, 2025 | 8.61 | 8.61 | 8.30 | 8.40 | 8.40 | 0.04% | 37,085 |
| Dec 22, 2025 | 8.25 | 8.49 | 8.25 | 8.40 | 8.40 | 2.65% | 257,623 |
| Dec 19, 2025 | 8.12 | 8.25 | 8.12 | 8.18 | 8.18 | -0.49% | 42,769 |
| Dec 18, 2025 | 8.39 | 8.39 | 8.05 | 8.22 | 8.22 | -0.72% | 40,327 |
| Dec 17, 2025 | 8.00 | 8.35 | 8.00 | 8.28 | 8.28 | 0.36% | 53,361 |
| Dec 16, 2025 | 8.25 | 8.48 | 8.20 | 8.25 | 8.25 | -0.96% | 42,235 |
| Dec 15, 2025 | 8.71 | 8.71 | 8.33 | 8.33 | 8.33 | -1.51% | 37,954 |
| Dec 12, 2025 | 8.60 | 8.65 | 8.30 | 8.46 | 8.46 | -2.16% | 21,406 |
| Dec 11, 2025 | 8.32 | 8.69 | 8.32 | 8.65 | 8.65 | 1.41% | 90,491 |
| Dec 10, 2025 | 8.50 | 8.64 | 8.25 | 8.53 | 8.53 | -1.90% | 72,608 |
| Dec 9, 2025 | 8.82 | 8.82 | 8.30 | 8.69 | 8.69 | -3.44% | 159,124 |
| Dec 8, 2025 | 9.28 | 9.28 | 9.00 | 9.00 | 9.00 | -4.76% | 51,980 |
| Dec 5, 2025 | 9.40 | 9.48 | 9.25 | 9.45 | 9.45 | -1.11% | 29,947 |
| Dec 4, 2025 | 8.86 | 9.58 | 8.73 | 9.56 | 9.56 | -1.48% | 74,142 |
| Dec 3, 2025 | 9.87 | 9.87 | 9.55 | 9.70 | 9.70 | -2.27% | 135,191 |
| Dec 2, 2025 | 9.70 | 9.93 | 9.70 | 9.93 | 9.93 | 2.90% | 31,719 |
| Dec 1, 2025 | 9.20 | 9.69 | 9.20 | 9.65 | 9.65 | -0.46% | 22,906 |
| Nov 28, 2025 | 9.75 | 9.92 | 9.21 | 9.69 | 9.69 | -2.12% | 21,769 |
| Nov 26, 2025 | 9.61 | 9.95 | 9.61 | 9.90 | 9.90 | 0.20% | 60,298 |
| Nov 25, 2025 | 10.00 | 10.00 | 9.72 | 9.88 | 9.88 | -1.20% | 37,402 |
| Nov 24, 2025 | 9.93 | 10.02 | 9.44 | 10.00 | 10.00 | 5.82% | 68,048 |
| Nov 21, 2025 | 9.75 | 9.75 | 9.10 | 9.45 | 9.45 | -1.66% | 112,314 |
| Nov 20, 2025 | 10.44 | 10.44 | 9.60 | 9.61 | 9.61 | -4.91% | 157,245 |
| Nov 19, 2025 | 9.90 | 10.30 | 9.90 | 10.11 | 10.11 | 2.91% | 68,542 |
| Nov 18, 2025 | 9.60 | 9.82 | 9.55 | 9.82 | 9.82 | 1.08% | 102,361 |
| Nov 17, 2025 | 10.01 | 10.01 | 9.58 | 9.72 | 9.72 | 2.91% | 51,993 |
| Nov 14, 2025 | 8.75 | 9.45 | 8.75 | 9.44 | 9.44 | 3.17% | 32,068 |
| Nov 13, 2025 | 9.55 | 9.55 | 9.05 | 9.15 | 9.15 | 1.10% | 57,559 |
| Nov 12, 2025 | 9.25 | 9.25 | 8.94 | 9.05 | 9.05 | -2.77% | 97,642 |
| Nov 11, 2025 | 9.53 | 9.53 | 9.11 | 9.31 | 9.31 | -2.53% | 48,903 |
| Nov 10, 2025 | 9.00 | 9.57 | 8.96 | 9.55 | 9.55 | 6.58% | 109,005 |
| Nov 7, 2025 | 8.55 | 8.96 | 8.53 | 8.96 | 8.96 | 3.70% | 76,108 |
| Nov 6, 2025 | 8.55 | 8.64 | 8.25 | 8.64 | 8.64 | -1.03% | 115,127 |
| Nov 5, 2025 | 8.40 | 8.88 | 8.40 | 8.73 | 8.73 | -0.68% | 127,259 |
| Nov 4, 2025 | 8.69 | 9.00 | 8.55 | 8.79 | 8.79 | -2.44% | 119,257 |
| Nov 3, 2025 | 9.40 | 9.40 | 8.69 | 9.01 | 9.01 | -8.62% | 314,900 |
| Oct 31, 2025 | 10.01 | 10.27 | 9.81 | 9.86 | 9.86 | -0.40% | 135,692 |
| Oct 30, 2025 | 9.95 | 9.95 | 9.40 | 9.90 | 9.90 | -3.98% | 249,058 |
| Oct 29, 2025 | 10.04 | 10.50 | 10.01 | 10.31 | 10.31 | 2.79% | 88,884 |