Lynas Rare Earths Limited (LYSDY)
OTCMKTS · Delayed Price · Currency is USD
10.87
-0.19 (-1.72%)
Feb 4, 2026, 3:27 PM EST
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 11.26 | 11.39 | 10.66 | 10.67 | - | -3.53% | 42,067 |
| Feb 3, 2026 | 11.09 | 11.19 | 10.90 | 11.06 | 11.06 | 4.83% | 379,755 |
| Feb 2, 2026 | 10.33 | 10.73 | 10.20 | 10.55 | 10.55 | 3.84% | 486,121 |
| Jan 30, 2026 | 10.39 | 10.39 | 10.06 | 10.16 | 10.16 | -3.56% | 383,414 |
| Jan 29, 2026 | 10.91 | 11.18 | 10.28 | 10.54 | 10.54 | -7.75% | 685,998 |
| Jan 28, 2026 | 11.31 | 11.45 | 11.20 | 11.42 | 11.42 | 0.18% | 221,087 |
| Jan 27, 2026 | 11.15 | 11.40 | 11.03 | 11.40 | 11.40 | -3.47% | 515,157 |
| Jan 26, 2026 | 12.25 | 12.54 | 11.67 | 11.81 | 11.81 | 0.19% | 1,074,601 |
| Jan 23, 2026 | 11.69 | 11.88 | 11.61 | 11.79 | 11.79 | -1.19% | 398,849 |
| Jan 22, 2026 | 11.55 | 11.94 | 11.40 | 11.93 | 11.93 | 7.00% | 655,916 |
| Jan 21, 2026 | 11.08 | 11.20 | 11.00 | 11.15 | 11.15 | 7.42% | 665,791 |
| Jan 20, 2026 | 10.40 | 10.50 | 10.31 | 10.38 | 10.38 | -3.35% | 499,501 |
| Jan 16, 2026 | 10.46 | 10.99 | 10.46 | 10.74 | 10.74 | 4.27% | 712,960 |
| Jan 15, 2026 | 10.46 | 10.51 | 10.25 | 10.30 | 10.30 | -3.20% | 506,775 |
| Jan 14, 2026 | 10.45 | 10.64 | 10.36 | 10.64 | 10.64 | 4.01% | 678,594 |
| Jan 13, 2026 | 10.30 | 10.30 | 10.18 | 10.23 | 10.23 | 0.69% | 369,767 |
| Jan 12, 2026 | 10.10 | 10.19 | 10.01 | 10.16 | 10.16 | 3.78% | 419,892 |
| Jan 9, 2026 | 9.63 | 9.85 | 9.54 | 9.79 | 9.79 | 1.45% | 622,688 |
| Jan 8, 2026 | 9.74 | 9.85 | 9.62 | 9.65 | 9.65 | -5.85% | 515,139 |
| Jan 7, 2026 | 10.12 | 10.30 | 10.12 | 10.25 | 10.25 | 11.66% | 728,171 |
| Jan 6, 2026 | 8.91 | 9.22 | 8.88 | 9.18 | 9.18 | 1.89% | 864,202 |
| Jan 5, 2026 | 8.88 | 9.20 | 8.85 | 9.01 | 9.01 | 6.63% | 689,607 |
| Jan 2, 2026 | 8.27 | 8.51 | 8.24 | 8.45 | 8.45 | 2.18% | 457,193 |
| Dec 31, 2025 | 8.19 | 8.38 | 8.16 | 8.27 | 8.27 | -1.55% | 242,075 |
| Dec 30, 2025 | 8.50 | 8.51 | 8.37 | 8.40 | 8.40 | 1.33% | 336,019 |
| Dec 29, 2025 | 8.39 | 8.40 | 8.27 | 8.29 | 8.29 | -1.54% | 293,859 |
| Dec 26, 2025 | 8.38 | 8.75 | 8.38 | 8.42 | 8.42 | -1.17% | 306,972 |
| Dec 24, 2025 | 8.40 | 8.61 | 8.38 | 8.52 | 8.52 | 0.95% | 187,525 |
| Dec 23, 2025 | 8.49 | 8.49 | 8.37 | 8.44 | 8.44 | 0.63% | 399,241 |
| Dec 22, 2025 | 8.30 | 8.47 | 8.30 | 8.39 | 8.39 | 2.03% | 389,032 |
| Dec 19, 2025 | 8.20 | 8.32 | 8.12 | 8.22 | 8.22 | -1.56% | 370,110 |
| Dec 18, 2025 | 8.15 | 8.35 | 8.08 | 8.35 | 8.35 | 2.20% | 323,673 |
| Dec 17, 2025 | 8.16 | 8.32 | 8.11 | 8.17 | 8.17 | -2.16% | 435,697 |
| Dec 16, 2025 | 8.20 | 8.39 | 8.13 | 8.35 | 8.35 | 0.72% | 407,218 |
| Dec 15, 2025 | 8.45 | 8.45 | 8.29 | 8.29 | 8.29 | -1.31% | 487,687 |
| Dec 12, 2025 | 8.65 | 8.80 | 8.39 | 8.40 | 8.40 | -2.78% | 383,249 |
| Dec 11, 2025 | 8.38 | 8.66 | 8.37 | 8.64 | 8.64 | 0.35% | 503,487 |
| Dec 10, 2025 | 8.50 | 8.65 | 8.43 | 8.61 | 8.61 | -0.35% | 379,334 |
| Dec 9, 2025 | 8.60 | 8.74 | 8.57 | 8.64 | 8.64 | -4.64% | 539,993 |
| Dec 8, 2025 | 9.18 | 9.18 | 8.98 | 9.06 | 9.06 | -3.51% | 339,672 |
| Dec 5, 2025 | 9.49 | 9.58 | 9.25 | 9.39 | 9.39 | -1.88% | 395,394 |
| 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 |