Lynas Rare Earths Limited (LYSCF)
OTCMKTS · Delayed Price · Currency is USD
8.18
-0.04 (-0.49%)
At close: Dec 19, 2025
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 10.36 | 10.63 | 9.92 | 10.03 | 10.03 | -10.53% | 488,805 |
| Oct 27, 2025 | 12.00 | 12.28 | 11.16 | 11.21 | 11.21 | -11.31% | 626,744 |
| Oct 24, 2025 | 12.55 | 12.64 | 12.24 | 12.64 | 12.64 | -0.32% | 75,642 |
| Oct 23, 2025 | 12.42 | 12.82 | 12.25 | 12.68 | 12.68 | 7.28% | 515,134 |
| 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 |