Lynas Rare Earths Limited (LYSCF)
OTCMKTS · Delayed Price · Currency is USD
9.18
+0.68 (8.04%)
At close: Nov 9, 2026
LYSCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.90 | 9.20 | 8.88 | 9.18 | 9.18 | 8.04% | 28,725 |
| Nov 6, 2026 | 8.46 | 8.54 | 8.38 | 8.49 | 8.49 | 0.68% | 51,101 |
| Nov 5, 2026 | 9.01 | 9.20 | 8.44 | 8.44 | 8.44 | -0.18% | 16,925 |
| Nov 4, 2026 | 8.55 | 8.74 | 8.34 | 8.45 | 8.45 | 1.81% | 8,791 |
| Nov 3, 2026 | 8.10 | 8.49 | 8.10 | 8.30 | 8.30 | -0.24% | 14,895 |
| Nov 2, 2026 | 8.21 | 8.68 | 8.21 | 8.32 | 8.32 | -0.12% | 15,400 |
| Oct 30, 2026 | 8.77 | 8.77 | 8.25 | 8.33 | 8.33 | -8.46% | 16,871 |
| Oct 29, 2026 | 9.09 | 9.28 | 8.75 | 9.10 | 9.10 | 5.94% | 150,406 |
| Oct 28, 2026 | 8.72 | 8.75 | 8.42 | 8.59 | 8.59 | 3.87% | 8,886 |
| Oct 27, 2026 | 8.00 | 8.40 | 8.00 | 8.27 | 8.27 | 6.30% | 7,493 |
| Oct 26, 2026 | 7.44 | 7.81 | 7.44 | 7.78 | 7.78 | 1.83% | 118,748 |
| Oct 23, 2026 | 7.77 | 7.78 | 7.55 | 7.64 | 7.64 | -1.67% | 11,266 |
| Oct 22, 2026 | 8.20 | 8.20 | 7.72 | 7.77 | 7.77 | -5.24% | 17,867 |
| Oct 21, 2026 | 8.00 | 8.25 | 7.72 | 8.20 | 8.20 | 3.13% | 34,447 |
| Oct 20, 2026 | 7.90 | 8.00 | 7.75 | 7.95 | 7.95 | 2.20% | 28,555 |
| Oct 19, 2026 | 7.50 | 8.00 | 7.50 | 7.78 | 7.78 | 1.04% | 20,876 |
| Oct 16, 2026 | 7.60 | 7.94 | 7.58 | 7.70 | 7.70 | 0.79% | 17,562 |
| Oct 15, 2026 | 7.43 | 7.70 | 7.43 | 7.64 | 7.64 | -1.42% | 42,058 |
| Oct 14, 2026 | 8.09 | 8.25 | 7.75 | 7.75 | 7.75 | -4.32% | 29,975 |
| Oct 13, 2026 | 8.22 | 8.30 | 8.09 | 8.10 | 8.10 | -4.71% | 18,332 |
| Oct 12, 2026 | 8.63 | 8.63 | 8.47 | 8.50 | 8.50 | -2.46% | 17,646 |
| Oct 9, 2026 | 8.58 | 8.83 | 8.51 | 8.72 | 8.71 | 1.57% | 8,003 |
| Oct 8, 2026 | 8.85 | 8.85 | 8.48 | 8.58 | 8.58 | -4.03% | 38,841 |
| Oct 7, 2026 | 9.35 | 9.35 | 8.70 | 8.94 | 8.94 | -0.11% | 35,577 |
| Oct 6, 2026 | 8.86 | 8.97 | 8.65 | 8.95 | 8.95 | 1.24% | 7,221 |
| Oct 5, 2026 | 9.03 | 9.03 | 8.78 | 8.84 | 8.84 | -4.43% | 30,559 |
| Oct 2, 2026 | 8.86 | 9.25 | 8.47 | 9.25 | 9.25 | 4.52% | 32,130 |
| Oct 1, 2026 | 8.97 | 8.97 | 8.64 | 8.85 | 8.85 | -8.00% | 61,708 |
| Sep 30, 2026 | 9.88 | 9.88 | 9.50 | 9.62 | 9.62 | 1.05% | 15,176 |
| Sep 29, 2026 | 9.50 | 9.65 | 9.45 | 9.52 | 9.52 | -1.09% | 12,390 |
| Sep 28, 2026 | 9.16 | 9.81 | 9.16 | 9.63 | 9.63 | -2.68% | 12,898 |
| Sep 25, 2026 | 9.88 | 10.12 | 9.81 | 9.89 | 9.89 | -0.90% | 20,322 |
| Sep 24, 2026 | 9.51 | 10.20 | 9.51 | 9.98 | 9.98 | -3.11% | 6,300 |
| Sep 23, 2026 | 9.77 | 10.39 | 9.77 | 10.30 | 10.30 | -0.68% | 11,231 |
| Sep 22, 2026 | 10.22 | 10.43 | 9.81 | 10.37 | 10.37 | 3.45% | 11,721 |
| Sep 21, 2026 | 10.10 | 10.15 | 9.94 | 10.03 | 10.02 | -0.15% | 38,938 |
| Sep 18, 2026 | 9.97 | 10.12 | 9.70 | 10.04 | 10.04 | 2.97% | 37,635 |
| Sep 17, 2026 | 9.75 | 9.82 | 9.73 | 9.75 | 9.75 | 1.35% | 16,087 |
| Sep 16, 2026 | 10.10 | 10.10 | 9.62 | 9.62 | 9.62 | -2.14% | 42,207 |
| Sep 15, 2026 | 9.88 | 9.92 | 9.76 | 9.83 | 9.83 | -1.46% | 35,921 |
| Sep 14, 2026 | 9.60 | 10.20 | 9.60 | 9.98 | 9.98 | -2.91% | 22,973 |
| Sep 11, 2026 | 10.50 | 10.50 | 10.28 | 10.28 | 10.28 | -2.61% | 8,966 |
| Sep 10, 2026 | 10.90 | 11.08 | 10.55 | 10.55 | 10.55 | -4.18% | 8,222 |
| Sep 9, 2026 | 10.72 | 11.38 | 10.72 | 11.01 | 11.01 | -2.31% | 12,825 |
| Sep 8, 2026 | 11.15 | 11.51 | 10.72 | 11.27 | 11.27 | 1.90% | 35,497 |
| Sep 4, 2026 | 11.00 | 11.13 | 10.99 | 11.06 | 11.06 | 1.00% | 175,663 |
| Sep 3, 2026 | 10.96 | 11.00 | 10.86 | 10.95 | 10.95 | 0.13% | 18,321 |
| Sep 2, 2026 | 10.95 | 10.97 | 10.81 | 10.94 | 10.94 | -0.76% | 31,427 |
| Sep 1, 2026 | 10.95 | 11.30 | 10.95 | 11.02 | 11.02 | -2.39% | 15,895 |
| Aug 31, 2026 | 10.95 | 11.29 | 10.95 | 11.29 | 11.29 | -1.48% | 12,447 |