Lynas Rare Earths Limited (LYSCF)
OTCMKTS · Delayed Price · Currency is USD
10.18
-0.36 (-3.40%)
At close: Jan 30, 2026
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.84 | 10.50 | 9.84 | 10.18 | 10.18 | -3.40% | 59,046 |
| Jan 29, 2026 | 10.37 | 11.24 | 10.31 | 10.54 | 10.54 | -7.40% | 79,001 |
| Jan 28, 2026 | 11.45 | 11.45 | 11.00 | 11.38 | 11.38 | -0.52% | 58,999 |
| Jan 27, 2026 | 11.40 | 11.44 | 11.06 | 11.44 | 11.44 | -3.18% | 98,546 |
| Jan 26, 2026 | 12.28 | 12.50 | 11.74 | 11.82 | 11.82 | -0.21% | 218,624 |
| Jan 23, 2026 | 11.81 | 11.84 | 11.70 | 11.84 | 11.84 | 0.34% | 81,729 |
| Jan 22, 2026 | 11.25 | 11.80 | 11.25 | 11.80 | 11.80 | 6.09% | 62,156 |
| Jan 21, 2026 | 10.75 | 11.23 | 10.60 | 11.12 | 11.12 | 7.57% | 87,360 |
| Jan 20, 2026 | 10.44 | 10.44 | 10.30 | 10.34 | 10.34 | -5.14% | 170,601 |
| Jan 16, 2026 | 9.86 | 10.92 | 9.86 | 10.90 | 10.90 | 5.01% | 80,014 |
| Jan 15, 2026 | 10.61 | 10.61 | 10.34 | 10.38 | 10.38 | -2.54% | 23,534 |
| Jan 14, 2026 | 9.80 | 10.65 | 9.80 | 10.65 | 10.65 | 4.41% | 81,553 |
| Jan 13, 2026 | 10.00 | 10.28 | 10.00 | 10.20 | 10.20 | 1.49% | 37,929 |
| Jan 12, 2026 | 9.77 | 10.12 | 9.77 | 10.05 | 10.05 | 2.03% | 54,066 |
| Jan 9, 2026 | 9.69 | 9.90 | 9.50 | 9.85 | 9.85 | 2.07% | 28,900 |
| Jan 8, 2026 | 9.83 | 9.83 | 9.55 | 9.65 | 9.65 | -5.77% | 20,764 |
| Jan 7, 2026 | 9.70 | 10.37 | 9.70 | 10.24 | 10.24 | 12.23% | 85,647 |
| Jan 6, 2026 | 9.04 | 9.19 | 8.98 | 9.13 | 9.13 | 1.11% | 109,947 |
| Jan 5, 2026 | 8.90 | 9.08 | 8.75 | 9.03 | 9.03 | 7.97% | 94,796 |
| Jan 2, 2026 | 8.22 | 8.40 | 8.22 | 8.36 | 8.36 | 1.32% | 36,507 |
| Dec 31, 2025 | 7.80 | 8.35 | 7.80 | 8.25 | 8.25 | -1.32% | 20,735 |
| Dec 30, 2025 | 8.64 | 8.64 | 8.33 | 8.36 | 8.36 | 0.47% | 65,617 |
| Dec 29, 2025 | 8.10 | 8.47 | 8.10 | 8.32 | 8.32 | -1.76% | 70,623 |
| Dec 26, 2025 | 7.96 | 8.57 | 7.96 | 8.47 | 8.47 | 0.71% | 38,270 |
| Dec 24, 2025 | 8.40 | 8.55 | 8.35 | 8.41 | 8.41 | 0.12% | 13,924 |
| Dec 23, 2025 | 8.61 | 8.61 | 8.30 | 8.40 | 8.40 | 0.04% | 37,085 |
| Dec 22, 2025 | 8.25 | 8.49 | 8.25 | 8.40 | 8.40 | 2.65% | 257,623 |
| 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 |