Lynas Rare Earths Limited (LYSDY)
OTCMKTS · Delayed Price · Currency is USD
6.42
-0.21 (-3.17%)
Jul 17, 2025, 4:00 PM EDT
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 6.47 | 6.48 | 6.32 | 6.42 | 6.42 | -3.17% | 458,532 |
| Jul 16, 2025 | 6.55 | 6.70 | 6.54 | 6.63 | 6.63 | -4.60% | 728,146 |
| Jul 15, 2025 | 6.78 | 7.09 | 6.70 | 6.95 | 6.95 | 4.04% | 1,016,537 |
| Jul 14, 2025 | 6.77 | 6.83 | 6.57 | 6.68 | 6.68 | 3.89% | 498,076 |
| Jul 11, 2025 | 6.50 | 6.50 | 6.15 | 6.43 | 6.43 | 8.07% | 785,046 |
| Jul 10, 2025 | 5.89 | 6.09 | 5.81 | 5.95 | 5.95 | 9.17% | 758,955 |
| Jul 9, 2025 | 5.51 | 5.51 | 5.43 | 5.45 | 5.45 | 0.74% | 40,680 |
| Jul 8, 2025 | 5.28 | 5.45 | 5.26 | 5.41 | 5.41 | 2.17% | 66,496 |
| Jul 7, 2025 | 5.45 | 5.49 | 5.28 | 5.30 | 5.30 | -3.55% | 163,734 |
| Jul 3, 2025 | 5.64 | 5.64 | 5.40 | 5.49 | 5.49 | -0.09% | 54,614 |
| Jul 2, 2025 | 5.55 | 5.55 | 5.48 | 5.50 | 5.50 | -0.81% | 142,906 |
| Jul 1, 2025 | 5.51 | 5.75 | 5.51 | 5.54 | 5.54 | -2.64% | 160,300 |
| Jun 30, 2025 | 5.80 | 5.80 | 5.50 | 5.69 | 5.69 | -2.49% | 165,588 |
| Jun 27, 2025 | 5.99 | 5.99 | 5.80 | 5.84 | 5.84 | -4.66% | 263,584 |
| Jun 26, 2025 | 6.00 | 6.12 | 5.94 | 6.12 | 6.12 | 2.86% | 172,284 |
| Jun 25, 2025 | 6.10 | 6.10 | 5.80 | 5.95 | 5.95 | 0.08% | 196,550 |
| Jun 24, 2025 | 6.11 | 6.15 | 5.90 | 5.95 | 5.95 | 0.93% | 171,525 |
| Jun 23, 2025 | 6.14 | 6.14 | 5.87 | 5.89 | 5.89 | -3.44% | 494,926 |
| Jun 20, 2025 | 6.00 | 6.25 | 6.00 | 6.10 | 6.10 | -2.79% | 536,227 |
| Jun 18, 2025 | 6.25 | 6.31 | 5.97 | 6.28 | 6.28 | 0.40% | 239,598 |
| Jun 17, 2025 | 6.37 | 6.40 | 6.20 | 6.25 | 6.25 | 1.13% | 214,343 |
| Jun 16, 2025 | 5.90 | 6.20 | 5.90 | 6.18 | 6.18 | 5.28% | 419,590 |
| Jun 13, 2025 | 6.01 | 6.01 | 5.70 | 5.87 | 5.87 | 1.91% | 137,152 |
| Jun 12, 2025 | 5.68 | 5.86 | 5.55 | 5.76 | 5.76 | 3.60% | 187,935 |
| Jun 11, 2025 | 5.65 | 5.80 | 5.49 | 5.56 | 5.56 | -8.70% | 420,798 |
| Jun 10, 2025 | 6.20 | 6.20 | 6.01 | 6.09 | 6.09 | 2.35% | 160,428 |
| 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 |