Lynas Rare Earths Limited (LYSCF)
OTCMKTS · Delayed Price · Currency is USD
9.35
+0.55 (6.25%)
Aug 21, 2025, 3:54 PM EDT
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 9.00 | 9.40 | 8.90 | 9.35 | - | 6.25% | 12,593 |
| Aug 20, 2025 | 9.24 | 9.24 | 8.60 | 8.80 | 8.80 | -8.90% | 339,313 |
| Aug 19, 2025 | 9.59 | 9.80 | 9.29 | 9.66 | 9.66 | 0.10% | 116,921 |
| Aug 18, 2025 | 9.90 | 9.90 | 9.60 | 9.65 | 9.65 | 2.52% | 185,595 |
| Aug 15, 2025 | 9.12 | 9.44 | 9.12 | 9.41 | 9.41 | 5.02% | 148,463 |
| Aug 14, 2025 | 9.00 | 9.21 | 8.91 | 8.96 | 8.96 | 0.06% | 200,863 |
| Aug 13, 2025 | 8.75 | 8.97 | 8.74 | 8.96 | 8.96 | 3.01% | 93,795 |
| Aug 12, 2025 | 8.77 | 8.77 | 8.55 | 8.70 | 8.70 | 2.79% | 83,148 |
| Aug 11, 2025 | 8.36 | 8.63 | 8.10 | 8.46 | 8.46 | 1.81% | 109,600 |
| Aug 8, 2025 | 8.00 | 8.33 | 7.99 | 8.31 | 8.31 | 4.92% | 305,477 |
| Aug 7, 2025 | 7.89 | 8.20 | 7.80 | 7.92 | 7.92 | 1.93% | 251,343 |
| Aug 6, 2025 | 7.89 | 7.90 | 7.75 | 7.77 | 7.77 | 0.67% | 105,867 |
| Aug 5, 2025 | 7.35 | 7.75 | 7.35 | 7.72 | 7.72 | 4.20% | 107,612 |
| Aug 4, 2025 | 7.05 | 7.44 | 7.05 | 7.41 | 7.41 | 6.06% | 110,292 |
| Aug 1, 2025 | 6.82 | 7.00 | 6.55 | 6.98 | 6.98 | 4.24% | 104,499 |
| Jul 31, 2025 | 6.55 | 6.89 | 6.50 | 6.70 | 6.70 | -2.32% | 91,526 |
| Jul 30, 2025 | 7.15 | 7.15 | 6.85 | 6.86 | 6.86 | -2.01% | 50,474 |
| Jul 29, 2025 | 6.65 | 7.05 | 6.65 | 7.00 | 7.00 | - | 33,924 |
| Jul 28, 2025 | 7.21 | 7.21 | 7.00 | 7.00 | 7.00 | -0.99% | 44,129 |
| Jul 25, 2025 | 6.85 | 7.20 | 6.85 | 7.07 | 7.07 | -1.67% | 54,215 |
| Jul 24, 2025 | 6.80 | 7.20 | 6.76 | 7.19 | 7.19 | 6.20% | 207,072 |
| Jul 23, 2025 | 6.68 | 6.80 | 6.63 | 6.77 | 6.77 | 2.73% | 38,056 |
| Jul 22, 2025 | 6.80 | 6.80 | 6.57 | 6.59 | 6.59 | -0.75% | 80,120 |
| Jul 21, 2025 | 6.62 | 6.77 | 6.60 | 6.64 | 6.64 | 1.37% | 51,605 |
| Jul 18, 2025 | 6.65 | 6.65 | 6.45 | 6.55 | 6.55 | 3.39% | 108,875 |
| Jul 17, 2025 | 6.00 | 6.63 | 6.00 | 6.34 | 6.34 | -4.31% | 133,659 |
| Jul 16, 2025 | 6.69 | 6.69 | 6.17 | 6.62 | 6.62 | -4.34% | 271,281 |
| Jul 15, 2025 | 6.70 | 7.03 | 6.60 | 6.92 | 6.92 | 4.85% | 381,226 |
| Jul 14, 2025 | 6.55 | 7.64 | 6.40 | 6.60 | 6.60 | 3.61% | 129,110 |
| Jul 11, 2025 | 6.00 | 6.51 | 6.00 | 6.37 | 6.37 | 8.33% | 238,605 |
| Jul 10, 2025 | 5.87 | 6.19 | 5.61 | 5.88 | 5.88 | 8.29% | 288,571 |
| Jul 9, 2025 | 5.21 | 5.54 | 5.21 | 5.43 | 5.43 | 1.50% | 25,408 |
| Jul 8, 2025 | 5.41 | 5.42 | 5.32 | 5.35 | 5.35 | 1.71% | 9,028 |
| Jul 7, 2025 | 5.45 | 5.46 | 5.26 | 5.26 | 5.26 | -4.19% | 41,929 |
| Jul 3, 2025 | 5.72 | 5.72 | 5.45 | 5.49 | 5.49 | 0.09% | 16,523 |
| Jul 2, 2025 | 5.58 | 5.58 | 5.45 | 5.49 | 5.49 | -0.45% | 37,132 |
| Jul 1, 2025 | 5.51 | 5.65 | 5.45 | 5.51 | 5.51 | -0.72% | 13,632 |
| Jun 30, 2025 | 5.76 | 5.76 | 5.51 | 5.55 | 5.55 | -4.48% | 62,444 |
| Jun 27, 2025 | 5.85 | 5.94 | 5.67 | 5.81 | 5.81 | -3.89% | 100,307 |
| Jun 26, 2025 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 2.63% | 43,150 |
| Jun 25, 2025 | 5.90 | 5.95 | 5.85 | 5.89 | 5.89 | -1.59% | 29,268 |
| Jun 24, 2025 | 6.01 | 6.05 | 5.93 | 5.99 | 5.99 | 0.84% | 62,707 |
| Jun 23, 2025 | 5.97 | 5.97 | 5.80 | 5.94 | 5.94 | -2.22% | 52,881 |
| Jun 20, 2025 | 5.70 | 6.20 | 5.70 | 6.07 | 6.07 | -2.88% | 65,266 |
| Jun 18, 2025 | 6.37 | 6.37 | 6.19 | 6.25 | 6.25 | 1.30% | 107,871 |
| Jun 17, 2025 | 6.20 | 6.38 | 6.08 | 6.17 | 6.17 | 0.16% | 81,434 |
| Jun 16, 2025 | 6.20 | 6.20 | 5.86 | 6.16 | 6.16 | 5.30% | 195,143 |
| Jun 13, 2025 | 5.50 | 5.90 | 5.50 | 5.85 | 5.85 | 2.27% | 25,203 |
| Jun 12, 2025 | 5.50 | 5.87 | 5.50 | 5.72 | 5.72 | 3.44% | 45,802 |
| Jun 11, 2025 | 5.66 | 5.76 | 5.48 | 5.53 | 5.53 | -9.51% | 131,136 |