Lynas Rare Earths Limited (LYSCF)
OTCMKTS · Delayed Price · Currency is USD
13.20
+1.24 (10.37%)
Feb 27, 2026, 3:56 PM EST
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.80 | 13.24 | 12.80 | 13.20 | 13.20 | 10.37% | 72,231 |
| Feb 26, 2026 | 12.50 | 12.50 | 11.43 | 11.96 | 11.96 | -1.20% | 54,980 |
| Feb 25, 2026 | 11.49 | 12.20 | 11.45 | 12.11 | 12.11 | 5.31% | 83,794 |
| Feb 24, 2026 | 11.08 | 11.50 | 11.08 | 11.50 | 11.49 | 2.18% | 114,414 |
| Feb 23, 2026 | 11.18 | 11.30 | 11.00 | 11.25 | 11.25 | 1.35% | 33,863 |
| Feb 20, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | -0.45% | 24,757 |
| Feb 19, 2026 | 11.15 | 11.15 | 10.84 | 11.15 | 11.15 | 0.54% | 20,942 |
| Feb 18, 2026 | 10.90 | 11.19 | 10.90 | 11.09 | 11.09 | 1.70% | 24,805 |
| Feb 17, 2026 | 11.03 | 11.03 | 10.60 | 10.91 | 10.91 | -4.30% | 33,888 |
| Feb 13, 2026 | 11.05 | 11.45 | 11.05 | 11.40 | 11.40 | 3.73% | 53,528 |
| Feb 12, 2026 | 10.80 | 11.75 | 10.77 | 10.99 | 10.99 | -1.90% | 19,693 |
| Feb 11, 2026 | 10.97 | 11.25 | 10.97 | 11.20 | 11.20 | 4.85% | 48,900 |
| Feb 10, 2026 | 10.45 | 10.98 | 10.44 | 10.68 | 10.68 | -1.57% | 59,442 |
| Feb 9, 2026 | 10.60 | 10.87 | 10.60 | 10.85 | 10.85 | 3.33% | 96,482 |
| Feb 6, 2026 | 9.85 | 10.50 | 9.85 | 10.50 | 10.50 | 4.22% | 58,762 |
| Feb 5, 2026 | 10.50 | 10.60 | 9.90 | 10.08 | 10.08 | -6.50% | 130,596 |
| Feb 4, 2026 | 11.13 | 11.34 | 10.70 | 10.78 | 10.78 | -2.66% | 89,354 |
| Feb 3, 2026 | 10.77 | 11.20 | 10.77 | 11.07 | 11.07 | 2.88% | 72,916 |
| Feb 2, 2026 | 10.15 | 10.76 | 9.95 | 10.76 | 10.76 | 5.70% | 51,974 |
| 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 |