Lynas Rare Earths Limited (LYSCF)
OTCMKTS
· Delayed Price · Currency is USD
4.915
-0.005 (-0.10%)
May 20, 2025, 3:57 PM EDT
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 4.74 | 4.80 | 4.69 | 4.74 | 4.74 | -1.66% | 53,170 |
| May 12, 2025 | 4.80 | 5.02 | 4.80 | 4.82 | 4.82 | -2.63% | 44,386 |
| May 9, 2025 | 5.05 | 5.05 | 4.83 | 4.95 | 4.95 | -2.17% | 45,089 |
| May 8, 2025 | 5.10 | 5.16 | 4.90 | 5.06 | 5.06 | -2.18% | 48,179 |
| May 7, 2025 | 5.31 | 5.31 | 5.15 | 5.17 | 5.17 | -3.85% | 29,059 |
| May 6, 2025 | 5.10 | 5.40 | 5.10 | 5.38 | 5.38 | -0.55% | 20,262 |
| May 5, 2025 | 5.29 | 5.50 | 5.20 | 5.41 | 5.41 | 2.27% | 21,352 |
| May 2, 2025 | 5.00 | 5.33 | 5.00 | 5.29 | 5.29 | 0.42% | 20,907 |
| May 1, 2025 | 5.50 | 5.50 | 5.25 | 5.27 | 5.27 | -3.34% | 52,696 |
| Apr 30, 2025 | 5.50 | 5.50 | 5.42 | 5.45 | 5.45 | -1.09% | 18,373 |
| Apr 29, 2025 | 5.66 | 5.66 | 5.50 | 5.51 | 5.51 | -0.36% | 33,223 |
| Apr 28, 2025 | 5.42 | 5.53 | 5.23 | 5.53 | 5.53 | 2.03% | 89,123 |
| Apr 25, 2025 | 5.43 | 5.43 | 5.35 | 5.42 | 5.42 | - | 113,522 |
| Apr 24, 2025 | 5.30 | 5.43 | 5.28 | 5.42 | 5.42 | 2.85% | 37,908 |
| Apr 23, 2025 | 5.39 | 5.55 | 5.22 | 5.27 | 5.27 | -8.35% | 184,766 |
| Apr 22, 2025 | 5.85 | 5.85 | 5.55 | 5.75 | 5.75 | 2.68% | 48,860 |
| Apr 21, 2025 | 5.50 | 5.78 | 5.50 | 5.60 | 5.60 | -1.23% | 190,735 |
| Apr 17, 2025 | 5.57 | 5.73 | 5.48 | 5.67 | 5.67 | 3.66% | 238,424 |
| Apr 16, 2025 | 5.07 | 5.50 | 5.07 | 5.47 | 5.47 | 6.84% | 427,181 |
| Apr 15, 2025 | 5.23 | 5.23 | 5.10 | 5.12 | 5.12 | -0.58% | 78,419 |
| Apr 14, 2025 | 5.15 | 5.23 | 4.95 | 5.15 | 5.15 | 4.04% | 119,493 |
| Apr 11, 2025 | 4.98 | 5.15 | 4.85 | 4.95 | 4.95 | 5.21% | 49,633 |
| Apr 10, 2025 | 4.88 | 4.88 | 4.49 | 4.71 | 4.71 | -3.98% | 14,101 |
| Apr 9, 2025 | 4.35 | 5.25 | 4.35 | 4.90 | 4.90 | 12.64% | 38,566 |
| Apr 8, 2025 | 4.66 | 4.66 | 4.33 | 4.35 | 4.35 | -3.59% | 70,560 |
| Apr 7, 2025 | 4.45 | 4.70 | 4.30 | 4.51 | 4.51 | 7.17% | 81,748 |
| Apr 4, 2025 | 4.40 | 4.55 | 4.20 | 4.21 | 4.21 | -5.39% | 29,286 |
| Apr 3, 2025 | 4.42 | 4.49 | 4.19 | 4.45 | 4.45 | 4.22% | 22,621 |
| Apr 2, 2025 | 4.42 | 4.42 | 4.25 | 4.27 | 4.27 | -3.39% | 20,732 |
| Apr 1, 2025 | 4.25 | 4.55 | 4.25 | 4.42 | 4.42 | 1.21% | 7,174 |
| Mar 31, 2025 | 4.36 | 4.43 | 4.25 | 4.37 | 4.37 | -4.02% | 6,161 |
| Mar 28, 2025 | 4.57 | 4.60 | 4.51 | 4.55 | 4.55 | - | 3,424 |
| Mar 27, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 0.91% | 3,607 |
| Mar 26, 2025 | 4.50 | 4.60 | 4.47 | 4.51 | 4.51 | -1.12% | 5,980 |
| Mar 25, 2025 | 4.74 | 4.74 | 4.52 | 4.56 | 4.56 | 1.56% | 5,266 |
| Mar 24, 2025 | 4.59 | 4.63 | 4.49 | 4.49 | 4.49 | -2.18% | 21,499 |
| Mar 21, 2025 | 4.55 | 4.63 | 4.40 | 4.59 | 4.59 | -0.86% | 24,515 |
| Mar 20, 2025 | 4.75 | 4.75 | 4.50 | 4.63 | 4.63 | -4.34% | 9,564 |
| Mar 19, 2025 | 4.82 | 4.86 | 4.77 | 4.84 | 4.84 | 0.41% | 53,978 |
| Mar 18, 2025 | 4.77 | 4.88 | 4.77 | 4.82 | 4.82 | -0.21% | 4,920 |
| Mar 17, 2025 | 4.65 | 4.95 | 4.65 | 4.83 | 4.83 | 3.87% | 43,690 |
| Mar 14, 2025 | 4.60 | 4.70 | 4.60 | 4.65 | 4.65 | 5.44% | 16,948 |
| Mar 13, 2025 | 4.50 | 4.55 | 4.35 | 4.41 | 4.41 | 1.38% | 30,145 |
| Mar 12, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,630 |
| Mar 11, 2025 | 4.34 | 4.35 | 4.20 | 4.35 | 4.35 | -1.58% | 45,252 |