Lynas Rare Earths Limited (LYSDY)
OTCMKTS
· Delayed Price · Currency is USD
5.94
+0.06 (1.02%)
Jun 9, 2025, 3:58 PM EDT
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 5.91 | 5.97 | 5.85 | 5.95 | 5.95 | 1.19% | 337,207 |
| Jun 6, 2025 | 6.06 | 6.06 | 5.84 | 5.88 | 5.88 | -2.97% | 543,794 |
| Jun 5, 2025 | 5.92 | 6.13 | 5.76 | 6.06 | 6.06 | 10.58% | 834,825 |
| Jun 4, 2025 | 5.39 | 5.50 | 5.27 | 5.48 | 5.48 | 4.18% | 345,462 |
| Jun 3, 2025 | 5.23 | 5.34 | 5.18 | 5.26 | 5.26 | -1.31% | 117,100 |
| Jun 2, 2025 | 5.24 | 5.43 | 5.22 | 5.33 | 5.33 | 3.29% | 228,485 |
| May 30, 2025 | 5.10 | 5.26 | 5.00 | 5.16 | 5.16 | 2.79% | 201,055 |
| May 29, 2025 | 5.14 | 5.14 | 5.00 | 5.02 | 5.02 | -2.24% | 89,994 |
| May 28, 2025 | 5.17 | 5.20 | 5.12 | 5.14 | 5.14 | -0.68% | 45,388 |
| May 27, 2025 | 5.33 | 5.33 | 5.13 | 5.17 | 5.17 | -1.56% | 165,404 |
| May 23, 2025 | 5.20 | 5.27 | 5.11 | 5.25 | 5.25 | 1.39% | 123,948 |
| May 22, 2025 | 5.37 | 5.37 | 5.14 | 5.18 | 5.18 | 7.58% | 153,468 |
| May 21, 2025 | 5.08 | 5.08 | 4.81 | 4.82 | 4.82 | -1.53% | 176,174 |
| May 20, 2025 | 5.00 | 5.00 | 4.85 | 4.89 | 4.89 | - | 135,744 |
| May 19, 2025 | 4.90 | 5.00 | 4.80 | 4.89 | 4.89 | 0.82% | 245,956 |
| May 16, 2025 | 4.87 | 5.00 | 4.80 | 4.85 | 4.85 | 1.78% | 139,641 |
| May 15, 2025 | 4.68 | 4.80 | 4.68 | 4.77 | 4.77 | 0.89% | 122,782 |
| May 14, 2025 | 4.70 | 4.87 | 4.70 | 4.72 | 4.72 | 0.28% | 147,986 |
| May 13, 2025 | 4.85 | 4.89 | 4.65 | 4.71 | 4.71 | -2.08% | 268,109 |
| May 12, 2025 | 5.18 | 5.18 | 4.81 | 4.81 | 4.81 | -3.22% | 498,408 |
| May 9, 2025 | 5.10 | 5.10 | 4.94 | 4.97 | 4.97 | -2.93% | 194,857 |
| May 8, 2025 | 5.27 | 5.27 | 5.10 | 5.12 | 5.12 | -0.97% | 88,593 |
| May 7, 2025 | 5.18 | 5.37 | 5.15 | 5.17 | 5.17 | -4.52% | 221,519 |
| May 6, 2025 | 5.58 | 5.58 | 5.39 | 5.42 | 5.42 | -0.28% | 58,073 |
| May 5, 2025 | 5.26 | 5.58 | 5.22 | 5.43 | 5.43 | 2.45% | 98,290 |
| May 2, 2025 | 5.48 | 5.48 | 5.28 | 5.30 | 5.30 | -0.56% | 138,699 |
| May 1, 2025 | 5.50 | 5.50 | 5.29 | 5.33 | 5.33 | -3.88% | 174,775 |
| Apr 30, 2025 | 5.58 | 5.69 | 5.44 | 5.55 | 5.55 | -0.63% | 110,444 |
| Apr 29, 2025 | 5.61 | 5.61 | 5.55 | 5.58 | 5.58 | -0.53% | 182,072 |
| Apr 28, 2025 | 5.55 | 5.61 | 5.48 | 5.61 | 5.61 | 2.56% | 327,347 |
| Apr 25, 2025 | 5.54 | 5.54 | 5.42 | 5.47 | 5.47 | 0.37% | 248,185 |
| Apr 24, 2025 | 5.40 | 5.50 | 5.32 | 5.45 | 5.45 | 2.44% | 221,482 |
| Apr 23, 2025 | 5.85 | 5.85 | 5.27 | 5.32 | 5.32 | -8.28% | 912,501 |
| Apr 22, 2025 | 5.85 | 5.85 | 5.74 | 5.80 | 5.80 | 1.22% | 293,848 |
| Apr 21, 2025 | 5.80 | 5.80 | 5.68 | 5.73 | 5.73 | -0.17% | 481,926 |
| Apr 17, 2025 | 5.85 | 5.85 | 5.56 | 5.74 | 5.74 | 3.89% | 612,799 |
| Apr 16, 2025 | 5.48 | 5.54 | 5.37 | 5.53 | 5.53 | 7.70% | 1,743,051 |
| Apr 15, 2025 | 5.30 | 5.30 | 5.13 | 5.13 | 5.13 | -1.16% | 488,261 |
| Apr 14, 2025 | 5.30 | 5.30 | 5.00 | 5.19 | 5.19 | 4.85% | 709,770 |
| Apr 11, 2025 | 4.90 | 4.95 | 4.79 | 4.95 | 4.95 | 4.43% | 153,866 |
| Apr 10, 2025 | 4.88 | 4.88 | 4.63 | 4.74 | 4.74 | -5.20% | 428,311 |
| Apr 9, 2025 | 4.50 | 5.08 | 4.50 | 5.00 | 5.00 | 12.87% | 251,425 |
| Apr 8, 2025 | 4.82 | 4.93 | 4.43 | 4.43 | 4.43 | -3.49% | 249,743 |
| Apr 7, 2025 | 4.47 | 4.75 | 4.47 | 4.59 | 4.59 | 5.76% | 185,054 |
| Apr 4, 2025 | 4.77 | 4.77 | 4.30 | 4.34 | 4.34 | -1.36% | 323,758 |
| Apr 3, 2025 | 4.64 | 4.64 | 4.40 | 4.40 | 4.40 | 0.92% | 173,811 |
| Apr 2, 2025 | 4.72 | 4.72 | 4.35 | 4.36 | 4.36 | -2.68% | 150,889 |
| Apr 1, 2025 | 4.62 | 4.62 | 4.40 | 4.48 | 4.48 | 1.82% | 83,154 |
| Mar 31, 2025 | 4.43 | 4.52 | 4.20 | 4.40 | 4.40 | -1.90% | 267,007 |
| Mar 28, 2025 | 4.60 | 4.60 | 4.49 | 4.49 | 4.49 | -0.99% | 41,235 |