Lynas Rare Earths Limited (LYSCF)
OTCMKTS · Delayed Price · Currency is USD
13.24
-0.08 (-0.60%)
Mar 20, 2026, 2:24 PM EST
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 13.55 | 13.99 | 13.00 | 13.05 | 13.05 | -2.03% | 46,429 |
| Mar 19, 2026 | 13.35 | 14.33 | 13.04 | 13.32 | 13.32 | -1.33% | 34,871 |
| Mar 18, 2026 | 14.89 | 14.89 | 13.50 | 13.50 | 13.50 | -5.59% | 25,473 |
| Mar 17, 2026 | 14.29 | 14.60 | 13.75 | 14.30 | 14.30 | -3.64% | 29,884 |
| Mar 16, 2026 | 14.57 | 14.91 | 14.50 | 14.84 | 14.84 | 6.00% | 56,835 |
| Mar 13, 2026 | 14.80 | 14.80 | 13.61 | 14.00 | 14.00 | -4.48% | 22,520 |
| Mar 12, 2026 | 14.50 | 15.00 | 14.50 | 14.66 | 14.66 | 2.42% | 117,890 |
| Mar 11, 2026 | 14.50 | 14.85 | 14.00 | 14.31 | 14.31 | 7.45% | 73,451 |
| Mar 10, 2026 | 12.30 | 13.73 | 12.30 | 13.32 | 13.32 | 8.72% | 42,805 |
| Mar 9, 2026 | 11.85 | 12.45 | 11.50 | 12.25 | 12.25 | -3.09% | 157,011 |
| Mar 6, 2026 | 12.95 | 12.95 | 12.30 | 12.64 | 12.64 | -4.02% | 44,491 |
| Mar 5, 2026 | 13.49 | 13.74 | 12.70 | 13.17 | 13.17 | -2.39% | 34,029 |
| Mar 4, 2026 | 13.52 | 13.52 | 13.25 | 13.49 | 13.49 | 4.10% | 32,623 |
| Mar 3, 2026 | 13.58 | 13.58 | 12.46 | 12.96 | 12.96 | -9.35% | 64,721 |
| Mar 2, 2026 | 14.00 | 14.32 | 13.50 | 14.30 | 14.30 | 8.30% | 95,790 |
| 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% | 84,094 |
| Feb 24, 2026 | 11.08 | 11.50 | 11.08 | 11.50 | 11.49 | 2.18% | 115,414 |
| 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 |