Lynas Rare Earths Limited (LYSDY)
OTCMKTS · Delayed Price · Currency is USD
4.920
+0.020 (0.41%)
Oct 30, 2024, 4:00 PM EDT

Lynas Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20244.835.154.764.924.92-2.05%35,533
Oct 29, 20245.165.164.985.025.022.09%31,042
Oct 28, 20244.854.964.794.924.921.65%50,066
Oct 25, 20244.894.924.844.844.84-0.62%33,960
Oct 24, 20244.914.934.874.874.87-1.02%21,251
Oct 23, 20245.205.204.904.924.92-2.96%44,049
Oct 22, 20245.045.075.005.075.070.20%48,365
Oct 21, 20245.115.135.045.065.06-1.17%50,658
Oct 18, 20245.055.155.055.125.12-0.19%26,889
Oct 17, 20245.135.135.115.135.13-0.58%40,412
Oct 16, 20245.205.215.135.165.160.29%43,029
Oct 15, 20245.025.185.025.155.15-0.77%21,288
Oct 14, 20245.265.265.175.195.19-0.29%30,984
Oct 11, 20245.295.295.205.205.201.17%19,526
Oct 10, 20245.025.145.025.145.143.63%71,578
Oct 9, 20245.055.184.924.964.96-3.31%44,280
Oct 8, 20245.145.144.965.135.13-0.35%50,070
Oct 7, 20245.215.255.145.155.15-1.19%39,142
Oct 4, 20245.175.215.005.215.210.10%36,589
Oct 3, 20245.495.495.075.215.21-2.53%37,665
Oct 2, 20245.355.395.175.345.34-1.20%44,049
Oct 1, 20245.245.445.245.415.41-1.37%63,079
Sep 30, 20245.455.495.365.485.482.24%45,506
Sep 27, 20245.535.535.355.365.360.94%29,780
Sep 26, 20245.255.315.155.315.312.71%53,184
Sep 25, 20245.055.245.055.175.172.99%45,168
Sep 24, 20244.965.044.805.025.025.02%36,005
Sep 23, 20244.704.784.704.784.781.70%55,258
Sep 20, 20244.754.754.654.704.70-1.36%32,115
Sep 19, 20244.784.794.744.774.775.42%46,323
Sep 18, 20244.594.604.524.524.520.44%25,478
Sep 17, 20244.584.594.504.504.50-1.75%62,663
Sep 16, 20244.684.684.554.584.58-0.95%37,759
Sep 13, 20244.604.744.554.624.62-0.99%48,834
Sep 12, 20244.464.674.464.674.671.81%75,568
Sep 11, 20244.704.754.514.594.59-1.57%49,108
Sep 10, 20244.704.754.514.664.66-0.43%80,659
Sep 9, 20244.504.694.504.684.685.88%62,093
Sep 6, 20244.404.524.384.424.42-1.67%25,541
Sep 5, 20244.464.714.444.504.500.33%48,235
Sep 4, 20244.404.534.404.484.48-0.44%26,958
Sep 3, 20244.724.814.484.504.50-3.43%38,169
Aug 30, 20244.974.974.624.664.66-1.27%80,804
Aug 29, 20244.624.764.624.724.722.39%109,592
Aug 28, 20244.604.644.584.614.611.32%59,848
Aug 27, 20244.984.984.254.554.55-1.09%37,233
Aug 26, 20244.594.624.594.604.600.22%18,490
Aug 23, 20244.644.644.504.594.590.44%19,786
Aug 22, 20244.654.734.544.574.57-0.04%159,401
Aug 21, 20244.424.574.424.574.578.86%158,422
Aug 20, 20244.374.374.184.204.200.24%32,626
Aug 19, 20244.054.204.054.194.192.44%64,134
Aug 16, 20243.994.093.994.094.090.12%19,573
Aug 15, 20243.934.093.934.094.091.49%62,718
Aug 14, 20243.934.033.934.034.03-0.12%34,428
Aug 13, 20243.944.033.924.034.032.15%98,459
Aug 12, 20243.954.003.863.953.950.90%71,013
Aug 9, 20243.953.953.873.913.910.26%34,060
Aug 8, 20243.733.903.733.903.902.69%143,428
Aug 7, 20243.763.903.763.803.800.88%32,796
Aug 6, 20243.723.783.693.773.770.27%83,671
Aug 5, 20243.833.853.663.763.76-2.47%65,580
Aug 2, 20243.863.953.833.853.85-2.28%35,798
Aug 1, 20243.944.033.923.943.94-2.48%82,982
Jul 31, 20244.004.084.004.044.042.54%97,012
Jul 30, 20243.903.993.903.943.94-17,266
Jul 29, 20243.914.003.913.943.94-1.25%53,429
Jul 26, 20244.004.023.983.993.990.81%41,438
Jul 25, 20243.864.023.863.963.961.23%44,278
Jul 24, 20243.843.953.843.913.910.26%26,706
Jul 23, 20244.084.083.903.903.90-2.50%65,044
Jul 22, 20243.874.023.874.004.00-0.25%32,045
Jul 19, 20244.024.053.994.014.01-2.08%27,289
Jul 18, 20244.124.144.094.104.10-0.85%28,156
Jul 17, 20244.204.214.084.134.13-1.90%51,786
Jul 16, 20244.214.214.204.214.21-0.47%57,898
Jul 15, 20244.234.404.154.234.23-1.97%36,500
Jul 12, 20244.304.364.234.324.320.35%48,376
Jul 11, 20244.174.324.174.304.301.90%33,716
Jul 10, 20244.214.234.204.224.22-0.94%21,549
Jul 9, 20244.224.324.224.264.26-0.70%10,621
Jul 8, 20244.354.404.254.294.29-2.05%24,384
Jul 5, 20244.254.514.254.384.382.58%35,582
Jul 3, 20244.104.304.104.274.275.43%67,488
Jul 2, 20244.154.154.024.054.05-0.12%79,895
Jul 1, 20244.004.114.004.064.063.97%102,407
Jun 28, 20243.863.953.803.903.90-0.76%30,068
Jun 27, 20244.004.003.933.933.930.77%29,478
Jun 26, 20243.953.983.903.903.90-2.26%30,788
Jun 25, 20243.974.003.973.993.99-0.50%35,754
Jun 24, 20244.004.023.974.014.010.50%62,723
Jun 21, 20243.993.993.973.993.99-0.25%40,793
Jun 20, 20243.954.023.954.004.000.25%55,677
Jun 18, 20243.953.993.953.993.99-0.62%69,166
Jun 17, 20243.914.033.914.024.02-53,342
Jun 14, 20243.914.043.914.024.02-1.83%72,360
Jun 13, 20244.174.174.034.094.09-6.83%97,885
Jun 12, 20244.224.404.224.394.392.31%28,849
Jun 11, 20244.384.384.254.294.29-1.36%91,449
Jun 10, 20244.354.354.224.354.350.93%49,361