Lynas Rare Earths Limited (LYSCF)
OTCMKTS · Delayed Price · Currency is USD
11.90
-0.20 (-1.65%)
Oct 22, 2025, 3:57 PM EDT
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 12.22 | 12.22 | 11.33 | 11.82 | 11.82 | -2.31% | 344,525 |
| Oct 21, 2025 | 12.58 | 13.00 | 12.00 | 12.10 | 12.10 | -13.57% | 502,876 |
| Oct 20, 2025 | 12.85 | 14.23 | 12.85 | 14.00 | 14.00 | 15.29% | 617,560 |
| Oct 17, 2025 | 10.81 | 12.17 | 10.81 | 12.14 | 12.14 | -0.55% | 573,904 |
| Oct 16, 2025 | 13.71 | 13.71 | 12.00 | 12.21 | 12.21 | -9.72% | 355,285 |
| Oct 15, 2025 | 14.00 | 14.42 | 13.32 | 13.53 | 13.53 | -4.28% | 436,307 |
| Oct 14, 2025 | 15.15 | 15.15 | 13.81 | 14.13 | 14.13 | -7.83% | 472,796 |
| Oct 13, 2025 | 14.15 | 16.20 | 14.10 | 15.33 | 15.33 | 9.50% | 950,350 |
| Oct 10, 2025 | 13.31 | 14.34 | 12.90 | 14.00 | 14.00 | 3.70% | 399,364 |
| Oct 9, 2025 | 12.90 | 13.74 | 12.90 | 13.50 | 13.50 | 4.09% | 178,251 |
| Oct 8, 2025 | 12.35 | 13.21 | 12.20 | 12.97 | 12.97 | 2.60% | 150,446 |
| Oct 7, 2025 | 13.02 | 13.02 | 12.05 | 12.64 | 12.64 | -4.02% | 124,077 |
| Oct 6, 2025 | 13.10 | 13.24 | 12.38 | 13.17 | 13.17 | 7.86% | 187,331 |
| Oct 3, 2025 | 11.30 | 12.30 | 11.30 | 12.21 | 12.21 | 7.20% | 126,082 |
| Oct 2, 2025 | 12.15 | 12.15 | 11.30 | 11.39 | 11.39 | 1.24% | 34,976 |
| Oct 1, 2025 | 10.66 | 11.29 | 10.66 | 11.25 | 11.25 | 1.81% | 32,844 |
| Sep 30, 2025 | 11.35 | 11.35 | 11.05 | 11.05 | 11.05 | -1.60% | 43,128 |
| Sep 29, 2025 | 11.32 | 11.32 | 11.05 | 11.23 | 11.23 | 2.09% | 23,209 |
| Sep 26, 2025 | 11.25 | 11.29 | 10.98 | 11.00 | 11.00 | -1.99% | 67,014 |
| Sep 25, 2025 | 11.35 | 11.47 | 10.60 | 11.22 | 11.22 | -0.06% | 83,313 |
| Sep 24, 2025 | 10.90 | 11.26 | 10.70 | 11.23 | 11.23 | 2.74% | 135,130 |
| Sep 23, 2025 | 10.68 | 11.00 | 10.35 | 10.93 | 10.93 | 7.26% | 98,069 |
| Sep 22, 2025 | 9.75 | 10.25 | 9.75 | 10.19 | 10.19 | 3.06% | 87,341 |
| Sep 19, 2025 | 9.79 | 9.91 | 9.50 | 9.89 | 9.89 | 1.09% | 46,852 |
| Sep 18, 2025 | 9.65 | 9.78 | 9.60 | 9.78 | 9.78 | 3.89% | 74,923 |
| Sep 17, 2025 | 9.50 | 9.63 | 9.31 | 9.41 | 9.41 | -0.91% | 45,363 |
| Sep 16, 2025 | 9.76 | 9.76 | 9.46 | 9.50 | 9.50 | -1.20% | 33,121 |
| Sep 15, 2025 | 9.77 | 9.80 | 9.31 | 9.62 | 9.62 | 2.29% | 57,698 |
| Sep 12, 2025 | 9.60 | 9.60 | 9.30 | 9.40 | 9.40 | -1.47% | 36,826 |
| Sep 11, 2025 | 9.30 | 9.55 | 9.30 | 9.54 | 9.54 | 1.11% | 17,761 |
| Sep 10, 2025 | 9.49 | 9.70 | 9.20 | 9.44 | 9.44 | -2.83% | 31,960 |
| Sep 9, 2025 | 9.51 | 10.06 | 9.51 | 9.71 | 9.71 | 2.75% | 50,904 |
| Sep 8, 2025 | 9.73 | 9.73 | 9.40 | 9.45 | 9.45 | 0.85% | 50,860 |
| Sep 5, 2025 | 9.20 | 9.67 | 9.20 | 9.37 | 9.37 | -2.55% | 58,170 |
| Sep 4, 2025 | 9.50 | 9.68 | 9.50 | 9.62 | 9.62 | 2.29% | 62,587 |
| Sep 3, 2025 | 9.35 | 9.47 | 9.25 | 9.40 | 9.40 | 0.21% | 88,252 |
| Sep 2, 2025 | 9.00 | 9.40 | 9.00 | 9.38 | 9.38 | 4.22% | 100,569 |
| Aug 29, 2025 | 8.90 | 9.30 | 8.88 | 9.00 | 9.00 | -6.74% | 306,275 |
| Aug 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 27, 2025 | 9.62 | 9.68 | 9.50 | 9.65 | 9.65 | 0.42% | 94,543 |
| Aug 26, 2025 | 9.73 | 9.80 | 9.45 | 9.61 | 9.61 | -1.18% | 63,559 |
| Aug 25, 2025 | 9.50 | 9.87 | 9.34 | 9.73 | 9.73 | 4.07% | 79,309 |
| Aug 22, 2025 | 9.33 | 9.74 | 9.04 | 9.35 | 9.35 | -0.05% | 75,453 |
| Aug 21, 2025 | 9.00 | 9.40 | 8.90 | 9.35 | 9.35 | 6.25% | 152,566 |
| 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 |