Lynas Rare Earths Limited (LYSCF)
OTCMKTS
· Delayed Price · Currency is USD
5.70
+0.17 (3.13%)
Jun 12, 2025, 3:47 PM EDT
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 5.50 | 5.87 | 5.50 | 5.70 | - | 3.13% | 1,900 |
| 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 |
| 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 |