Lynas Rare Earths Limited (LYSDY)
OTCMKTS · Delayed Price · Currency is USD
12.38
-1.46 (-10.55%)
Oct 21, 2025, 3:06 PM EDT
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 12.77 | 12.94 | 11.98 | 12.38 | - | -10.55% | 332,098 |
| 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 |
| Sep 24, 2025 | 11.10 | 11.32 | 10.93 | 11.32 | 11.32 | 3.30% | 414,803 |
| Sep 23, 2025 | 11.20 | 11.20 | 10.90 | 10.95 | 10.95 | 7.08% | 418,224 |
| Sep 22, 2025 | 10.01 | 10.47 | 10.01 | 10.23 | 10.23 | 2.61% | 256,962 |
| Sep 19, 2025 | 9.74 | 9.99 | 9.50 | 9.97 | 9.97 | 2.15% | 534,463 |
| Sep 18, 2025 | 9.69 | 9.77 | 9.65 | 9.76 | 9.76 | 2.52% | 205,189 |
| Sep 17, 2025 | 9.64 | 9.69 | 9.48 | 9.52 | 9.52 | 0.21% | 185,125 |
| Sep 16, 2025 | 9.68 | 9.68 | 9.42 | 9.50 | 9.50 | -0.63% | 283,610 |
| Sep 15, 2025 | 9.50 | 9.69 | 9.47 | 9.56 | 9.56 | 1.06% | 214,922 |
| Sep 12, 2025 | 9.25 | 9.56 | 9.25 | 9.46 | 9.46 | -1.15% | 115,560 |
| Sep 11, 2025 | 9.25 | 9.57 | 9.06 | 9.57 | 9.57 | 1.70% | 164,414 |
| Sep 10, 2025 | 9.45 | 9.48 | 9.37 | 9.41 | 9.41 | -3.29% | 256,668 |
| Sep 9, 2025 | 9.66 | 9.77 | 9.66 | 9.73 | 9.73 | 2.96% | 183,790 |
| Sep 8, 2025 | 9.35 | 9.54 | 9.35 | 9.45 | 9.45 | 1.07% | 152,030 |
| Sep 5, 2025 | 9.40 | 9.45 | 9.28 | 9.35 | 9.35 | -2.60% | 215,426 |
| Sep 4, 2025 | 9.43 | 9.63 | 9.43 | 9.60 | 9.60 | 2.35% | 216,555 |
| Sep 3, 2025 | 9.35 | 9.42 | 9.31 | 9.38 | 9.38 | -0.21% | 133,187 |
| Sep 2, 2025 | 9.20 | 9.49 | 9.20 | 9.40 | 9.40 | 4.10% | 318,416 |
| Aug 29, 2025 | 9.00 | 9.30 | 8.80 | 9.03 | 9.03 | -6.91% | 689,666 |
| Aug 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Aug 27, 2025 | 9.32 | 9.75 | 9.32 | 9.70 | 9.70 | 1.09% | 160,390 |
| Aug 26, 2025 | 9.59 | 9.62 | 9.38 | 9.60 | 9.60 | -0.88% | 244,332 |
| Aug 25, 2025 | 9.45 | 9.83 | 9.45 | 9.68 | 9.68 | 3.64% | 406,283 |
| Aug 22, 2025 | 9.30 | 9.35 | 9.02 | 9.34 | 9.34 | 0.04% | 274,923 |
| Aug 21, 2025 | 9.40 | 9.40 | 9.21 | 9.34 | 9.34 | 6.21% | 329,927 |
| Aug 20, 2025 | 8.87 | 8.99 | 8.75 | 8.79 | 8.79 | -9.52% | 1,186,001 |
| Aug 19, 2025 | 9.74 | 9.86 | 9.69 | 9.72 | 9.72 | 0.47% | 497,810 |
| Aug 18, 2025 | 9.75 | 9.75 | 9.55 | 9.67 | 9.67 | 2.82% | 463,832 |
| Aug 15, 2025 | 9.45 | 9.50 | 9.27 | 9.41 | 9.41 | 4.50% | 368,430 |
| Aug 14, 2025 | 9.06 | 9.10 | 8.97 | 9.00 | 9.00 | 0.11% | 314,684 |
| Aug 13, 2025 | 8.85 | 9.02 | 8.78 | 8.99 | 8.99 | 2.63% | 600,332 |
| Aug 12, 2025 | 8.64 | 8.76 | 8.55 | 8.76 | 8.76 | 3.10% | 432,181 |