Lynas Rare Earths Limited (LYSCF)
OTCMKTS · Delayed Price · Currency is USD
7.09
-0.11 (-1.46%)
Jul 25, 2025, 3:55 PM EDT
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2025 | 5.87 | 6.21 | 5.87 | 6.11 | 6.11 | 2.97% | 70,312 |
| Jun 9, 2025 | 5.92 | 5.98 | 5.65 | 5.94 | 5.94 | 0.95% | 122,908 |
| Jun 6, 2025 | 5.67 | 6.11 | 5.67 | 5.88 | 5.88 | -2.50% | 78,848 |
| Jun 5, 2025 | 6.00 | 6.17 | 5.70 | 6.03 | 6.03 | 9.64% | 212,165 |
| Jun 4, 2025 | 5.31 | 5.50 | 5.31 | 5.50 | 5.50 | 6.08% | 63,551 |
| Jun 3, 2025 | 5.30 | 5.30 | 5.13 | 5.19 | 5.19 | -1.43% | 50,898 |
| Jun 2, 2025 | 5.27 | 5.30 | 5.25 | 5.26 | 5.26 | 2.14% | 52,847 |
| May 30, 2025 | 5.10 | 5.18 | 4.89 | 5.15 | 5.15 | 0.98% | 99,663 |
| May 29, 2025 | 5.13 | 5.15 | 4.93 | 5.10 | 5.10 | 0.99% | 40,612 |
| May 28, 2025 | 5.27 | 5.27 | 4.86 | 5.05 | 5.05 | -2.32% | 42,377 |
| May 27, 2025 | 5.20 | 5.26 | 5.12 | 5.17 | 5.17 | -0.96% | 30,124 |
| May 23, 2025 | 5.14 | 5.24 | 5.14 | 5.22 | 5.22 | 0.77% | 42,438 |
| May 22, 2025 | 5.12 | 5.20 | 5.06 | 5.18 | 5.18 | 6.26% | 15,144 |
| May 21, 2025 | 4.92 | 5.01 | 4.86 | 4.88 | 4.88 | -0.81% | 7,612 |
| May 20, 2025 | 4.95 | 4.95 | 4.61 | 4.92 | 4.92 | - | 21,223 |
| May 19, 2025 | 4.90 | 4.93 | 4.78 | 4.92 | 4.92 | 1.55% | 21,841 |
| May 16, 2025 | 4.93 | 4.93 | 4.84 | 4.84 | 4.84 | 0.83% | 19,909 |
| May 15, 2025 | 4.81 | 4.82 | 4.79 | 4.80 | 4.80 | 0.63% | 20,906 |
| May 14, 2025 | 4.75 | 4.92 | 4.60 | 4.77 | 4.77 | 0.63% | 45,021 |