Lynas Rare Earths Limited (LYSDY)
OTCMKTS · Delayed Price · Currency is USD
9.57
-0.04 (-0.42%)
At close: Dec 4, 2025
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.40 | 9.60 | 9.20 | 9.57 | 9.57 | -0.42% | 863,549 |
| Dec 3, 2025 | 9.74 | 9.77 | 9.57 | 9.61 | 9.61 | -3.90% | 441,372 |
| Dec 2, 2025 | 9.80 | 10.02 | 9.80 | 10.00 | 10.00 | 3.63% | 347,492 |
| Dec 1, 2025 | 9.63 | 9.70 | 9.61 | 9.65 | 9.65 | 0.52% | 399,659 |
| Nov 28, 2025 | 9.53 | 9.65 | 9.50 | 9.60 | 9.60 | -3.90% | 246,138 |
| Nov 26, 2025 | 9.84 | 9.99 | 9.78 | 9.99 | 9.99 | 2.04% | 349,674 |
| Nov 25, 2025 | 9.79 | 9.88 | 9.65 | 9.79 | 9.79 | -3.26% | 481,876 |
| Nov 24, 2025 | 9.67 | 10.15 | 9.61 | 10.12 | 10.12 | 6.64% | 796,394 |
| Nov 21, 2025 | 9.60 | 9.60 | 9.25 | 9.49 | 9.49 | -1.76% | 425,632 |
| Nov 20, 2025 | 10.45 | 10.45 | 9.61 | 9.66 | 9.66 | -4.07% | 555,089 |
| Nov 19, 2025 | 10.17 | 10.35 | 10.05 | 10.07 | 10.07 | 2.76% | 257,008 |
| Nov 18, 2025 | 9.59 | 9.88 | 9.48 | 9.80 | 9.80 | 0.93% | 636,588 |
| Nov 17, 2025 | 9.63 | 9.96 | 9.56 | 9.71 | 9.71 | 4.18% | 370,821 |
| Nov 14, 2025 | 9.09 | 9.43 | 9.01 | 9.32 | 9.32 | 1.97% | 408,480 |
| Nov 13, 2025 | 9.25 | 9.49 | 9.01 | 9.14 | 9.14 | 2.01% | 608,422 |
| Nov 12, 2025 | 9.19 | 9.19 | 8.95 | 8.96 | 8.96 | -3.66% | 606,326 |
| Nov 11, 2025 | 9.35 | 9.48 | 9.30 | 9.30 | 9.30 | -3.02% | 330,626 |
| Nov 10, 2025 | 9.37 | 9.59 | 9.31 | 9.59 | 9.59 | 7.75% | 509,351 |
| Nov 7, 2025 | 8.57 | 8.94 | 8.55 | 8.90 | 8.90 | 6.02% | 699,206 |
| Nov 6, 2025 | 8.54 | 8.74 | 8.26 | 8.40 | 8.40 | -3.39% | 863,401 |
| Nov 5, 2025 | 8.64 | 8.79 | 8.60 | 8.69 | 8.69 | -1.09% | 495,810 |
| Nov 4, 2025 | 8.80 | 8.95 | 8.76 | 8.79 | 8.79 | -1.61% | 625,063 |
| Nov 3, 2025 | 9.35 | 9.43 | 8.88 | 8.93 | 8.93 | -9.66% | 1,005,731 |
| Oct 31, 2025 | 10.05 | 10.07 | 9.76 | 9.89 | 9.89 | 0.69% | 515,931 |
| Oct 30, 2025 | 10.00 | 10.09 | 9.75 | 9.82 | 9.82 | -4.22% | 675,947 |
| Oct 29, 2025 | 10.25 | 10.40 | 10.06 | 10.25 | 10.25 | 1.91% | 619,446 |
| Oct 28, 2025 | 10.66 | 10.67 | 9.95 | 10.06 | 10.06 | -10.67% | 1,502,946 |
| Oct 27, 2025 | 12.10 | 12.40 | 11.17 | 11.26 | 11.26 | -10.81% | 2,115,806 |
| Oct 24, 2025 | 12.10 | 12.65 | 12.10 | 12.63 | 12.63 | 0.65% | 547,100 |
| Oct 23, 2025 | 12.41 | 12.76 | 12.32 | 12.54 | 12.54 | 6.13% | 684,326 |
| Oct 22, 2025 | 11.56 | 11.99 | 11.30 | 11.82 | 11.82 | -1.42% | 1,122,887 |
| Oct 21, 2025 | 12.77 | 12.80 | 11.98 | 11.99 | 11.99 | -13.37% | 1,924,758 |
| Oct 20, 2025 | 13.80 | 14.16 | 13.43 | 13.84 | 13.84 | 13.35% | 1,796,029 |
| Oct 17, 2025 | 11.85 | 12.22 | 11.85 | 12.21 | 12.21 | -0.93% | 977,874 |
| Oct 16, 2025 | 13.20 | 13.40 | 12.00 | 12.33 | 12.33 | -8.36% | 1,790,954 |
| Oct 15, 2025 | 14.30 | 14.30 | 13.29 | 13.45 | 13.45 | -4.75% | 2,064,851 |
| Oct 14, 2025 | 15.13 | 15.16 | 13.77 | 14.12 | 14.12 | -7.35% | 3,262,852 |
| Oct 13, 2025 | 14.14 | 16.18 | 14.10 | 15.24 | 15.24 | 10.04% | 3,286,211 |
| Oct 10, 2025 | 13.25 | 14.35 | 13.07 | 13.85 | 13.85 | 2.21% | 883,670 |
| Oct 9, 2025 | 13.80 | 13.80 | 13.41 | 13.55 | 13.55 | 2.03% | 402,764 |
| Oct 8, 2025 | 12.72 | 13.32 | 12.72 | 13.28 | 13.28 | 5.23% | 264,513 |
| Oct 7, 2025 | 12.75 | 12.94 | 12.56 | 12.62 | 12.62 | -3.30% | 529,926 |
| Oct 6, 2025 | 13.25 | 13.28 | 13.00 | 13.05 | 13.05 | 5.97% | 431,871 |
| Oct 3, 2025 | 11.85 | 12.35 | 11.71 | 12.32 | 12.32 | 7.32% | 353,817 |
| Oct 2, 2025 | 11.41 | 11.65 | 11.40 | 11.48 | 11.48 | 1.28% | 240,402 |
| Oct 1, 2025 | 11.20 | 11.35 | 11.16 | 11.33 | 11.33 | 1.71% | 152,284 |
| Sep 30, 2025 | 11.30 | 11.30 | 11.09 | 11.14 | 11.14 | 0.54% | 177,027 |
| Sep 29, 2025 | 11.02 | 11.09 | 11.00 | 11.08 | 11.08 | 0.27% | 185,077 |
| Sep 26, 2025 | 11.47 | 11.47 | 10.97 | 11.05 | 11.05 | -2.47% | 299,891 |
| Sep 25, 2025 | 11.32 | 11.55 | 11.10 | 11.33 | 11.33 | 0.13% | 437,340 |