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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 4.83 | 5.15 | 4.76 | 4.92 | 4.92 | -2.05% | 35,533 |
| Oct 29, 2024 | 5.16 | 5.16 | 4.98 | 5.02 | 5.02 | 2.09% | 31,042 |
| Oct 28, 2024 | 4.85 | 4.96 | 4.79 | 4.92 | 4.92 | 1.65% | 50,066 |
| Oct 25, 2024 | 4.89 | 4.92 | 4.84 | 4.84 | 4.84 | -0.62% | 33,960 |
| Oct 24, 2024 | 4.91 | 4.93 | 4.87 | 4.87 | 4.87 | -1.02% | 21,251 |
| Oct 23, 2024 | 5.20 | 5.20 | 4.90 | 4.92 | 4.92 | -2.96% | 44,049 |
| Oct 22, 2024 | 5.04 | 5.07 | 5.00 | 5.07 | 5.07 | 0.20% | 48,365 |
| Oct 21, 2024 | 5.11 | 5.13 | 5.04 | 5.06 | 5.06 | -1.17% | 50,658 |
| Oct 18, 2024 | 5.05 | 5.15 | 5.05 | 5.12 | 5.12 | -0.19% | 26,889 |
| Oct 17, 2024 | 5.13 | 5.13 | 5.11 | 5.13 | 5.13 | -0.58% | 40,412 |
| Oct 16, 2024 | 5.20 | 5.21 | 5.13 | 5.16 | 5.16 | 0.29% | 43,029 |
| Oct 15, 2024 | 5.02 | 5.18 | 5.02 | 5.15 | 5.15 | -0.77% | 21,288 |
| Oct 14, 2024 | 5.26 | 5.26 | 5.17 | 5.19 | 5.19 | -0.29% | 30,984 |
| Oct 11, 2024 | 5.29 | 5.29 | 5.20 | 5.20 | 5.20 | 1.17% | 19,526 |
| Oct 10, 2024 | 5.02 | 5.14 | 5.02 | 5.14 | 5.14 | 3.63% | 71,578 |
| Oct 9, 2024 | 5.05 | 5.18 | 4.92 | 4.96 | 4.96 | -3.31% | 44,280 |
| Oct 8, 2024 | 5.14 | 5.14 | 4.96 | 5.13 | 5.13 | -0.35% | 50,070 |
| Oct 7, 2024 | 5.21 | 5.25 | 5.14 | 5.15 | 5.15 | -1.19% | 39,142 |
| Oct 4, 2024 | 5.17 | 5.21 | 5.00 | 5.21 | 5.21 | 0.10% | 36,589 |
| Oct 3, 2024 | 5.49 | 5.49 | 5.07 | 5.21 | 5.21 | -2.53% | 37,665 |
| Oct 2, 2024 | 5.35 | 5.39 | 5.17 | 5.34 | 5.34 | -1.20% | 44,049 |
| Oct 1, 2024 | 5.24 | 5.44 | 5.24 | 5.41 | 5.41 | -1.37% | 63,079 |
| Sep 30, 2024 | 5.45 | 5.49 | 5.36 | 5.48 | 5.48 | 2.24% | 45,506 |
| Sep 27, 2024 | 5.53 | 5.53 | 5.35 | 5.36 | 5.36 | 0.94% | 29,780 |
| Sep 26, 2024 | 5.25 | 5.31 | 5.15 | 5.31 | 5.31 | 2.71% | 53,184 |
| Sep 25, 2024 | 5.05 | 5.24 | 5.05 | 5.17 | 5.17 | 2.99% | 45,168 |
| Sep 24, 2024 | 4.96 | 5.04 | 4.80 | 5.02 | 5.02 | 5.02% | 36,005 |
| Sep 23, 2024 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 1.70% | 55,258 |
| Sep 20, 2024 | 4.75 | 4.75 | 4.65 | 4.70 | 4.70 | -1.36% | 32,115 |
| Sep 19, 2024 | 4.78 | 4.79 | 4.74 | 4.77 | 4.77 | 5.42% | 46,323 |
| Sep 18, 2024 | 4.59 | 4.60 | 4.52 | 4.52 | 4.52 | 0.44% | 25,478 |
| Sep 17, 2024 | 4.58 | 4.59 | 4.50 | 4.50 | 4.50 | -1.75% | 62,663 |
| Sep 16, 2024 | 4.68 | 4.68 | 4.55 | 4.58 | 4.58 | -0.95% | 37,759 |
| Sep 13, 2024 | 4.60 | 4.74 | 4.55 | 4.62 | 4.62 | -0.99% | 48,834 |
| Sep 12, 2024 | 4.46 | 4.67 | 4.46 | 4.67 | 4.67 | 1.81% | 75,568 |
| Sep 11, 2024 | 4.70 | 4.75 | 4.51 | 4.59 | 4.59 | -1.57% | 49,108 |
| Sep 10, 2024 | 4.70 | 4.75 | 4.51 | 4.66 | 4.66 | -0.43% | 80,659 |
| Sep 9, 2024 | 4.50 | 4.69 | 4.50 | 4.68 | 4.68 | 5.88% | 62,093 |
| Sep 6, 2024 | 4.40 | 4.52 | 4.38 | 4.42 | 4.42 | -1.67% | 25,541 |
| Sep 5, 2024 | 4.46 | 4.71 | 4.44 | 4.50 | 4.50 | 0.33% | 48,235 |
| Sep 4, 2024 | 4.40 | 4.53 | 4.40 | 4.48 | 4.48 | -0.44% | 26,958 |
| Sep 3, 2024 | 4.72 | 4.81 | 4.48 | 4.50 | 4.50 | -3.43% | 38,169 |
| Aug 30, 2024 | 4.97 | 4.97 | 4.62 | 4.66 | 4.66 | -1.27% | 80,804 |
| Aug 29, 2024 | 4.62 | 4.76 | 4.62 | 4.72 | 4.72 | 2.39% | 109,592 |
| Aug 28, 2024 | 4.60 | 4.64 | 4.58 | 4.61 | 4.61 | 1.32% | 59,848 |
| Aug 27, 2024 | 4.98 | 4.98 | 4.25 | 4.55 | 4.55 | -1.09% | 37,233 |
| Aug 26, 2024 | 4.59 | 4.62 | 4.59 | 4.60 | 4.60 | 0.22% | 18,490 |
| Aug 23, 2024 | 4.64 | 4.64 | 4.50 | 4.59 | 4.59 | 0.44% | 19,786 |
| Aug 22, 2024 | 4.65 | 4.73 | 4.54 | 4.57 | 4.57 | -0.04% | 159,401 |
| Aug 21, 2024 | 4.42 | 4.57 | 4.42 | 4.57 | 4.57 | 8.86% | 158,422 |
| Aug 20, 2024 | 4.37 | 4.37 | 4.18 | 4.20 | 4.20 | 0.24% | 32,626 |
| Aug 19, 2024 | 4.05 | 4.20 | 4.05 | 4.19 | 4.19 | 2.44% | 64,134 |
| Aug 16, 2024 | 3.99 | 4.09 | 3.99 | 4.09 | 4.09 | 0.12% | 19,573 |
| Aug 15, 2024 | 3.93 | 4.09 | 3.93 | 4.09 | 4.09 | 1.49% | 62,718 |
| Aug 14, 2024 | 3.93 | 4.03 | 3.93 | 4.03 | 4.03 | -0.12% | 34,428 |
| Aug 13, 2024 | 3.94 | 4.03 | 3.92 | 4.03 | 4.03 | 2.15% | 98,459 |
| Aug 12, 2024 | 3.95 | 4.00 | 3.86 | 3.95 | 3.95 | 0.90% | 71,013 |
| Aug 9, 2024 | 3.95 | 3.95 | 3.87 | 3.91 | 3.91 | 0.26% | 34,060 |
| Aug 8, 2024 | 3.73 | 3.90 | 3.73 | 3.90 | 3.90 | 2.69% | 143,428 |
| Aug 7, 2024 | 3.76 | 3.90 | 3.76 | 3.80 | 3.80 | 0.88% | 32,796 |
| Aug 6, 2024 | 3.72 | 3.78 | 3.69 | 3.77 | 3.77 | 0.27% | 83,671 |
| Aug 5, 2024 | 3.83 | 3.85 | 3.66 | 3.76 | 3.76 | -2.47% | 65,580 |
| Aug 2, 2024 | 3.86 | 3.95 | 3.83 | 3.85 | 3.85 | -2.28% | 35,798 |
| Aug 1, 2024 | 3.94 | 4.03 | 3.92 | 3.94 | 3.94 | -2.48% | 82,982 |
| Jul 31, 2024 | 4.00 | 4.08 | 4.00 | 4.04 | 4.04 | 2.54% | 97,012 |
| Jul 30, 2024 | 3.90 | 3.99 | 3.90 | 3.94 | 3.94 | - | 17,266 |
| Jul 29, 2024 | 3.91 | 4.00 | 3.91 | 3.94 | 3.94 | -1.25% | 53,429 |
| Jul 26, 2024 | 4.00 | 4.02 | 3.98 | 3.99 | 3.99 | 0.81% | 41,438 |
| Jul 25, 2024 | 3.86 | 4.02 | 3.86 | 3.96 | 3.96 | 1.23% | 44,278 |
| Jul 24, 2024 | 3.84 | 3.95 | 3.84 | 3.91 | 3.91 | 0.26% | 26,706 |
| Jul 23, 2024 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -2.50% | 65,044 |
| Jul 22, 2024 | 3.87 | 4.02 | 3.87 | 4.00 | 4.00 | -0.25% | 32,045 |
| Jul 19, 2024 | 4.02 | 4.05 | 3.99 | 4.01 | 4.01 | -2.08% | 27,289 |
| Jul 18, 2024 | 4.12 | 4.14 | 4.09 | 4.10 | 4.10 | -0.85% | 28,156 |
| Jul 17, 2024 | 4.20 | 4.21 | 4.08 | 4.13 | 4.13 | -1.90% | 51,786 |
| Jul 16, 2024 | 4.21 | 4.21 | 4.20 | 4.21 | 4.21 | -0.47% | 57,898 |
| Jul 15, 2024 | 4.23 | 4.40 | 4.15 | 4.23 | 4.23 | -1.97% | 36,500 |
| Jul 12, 2024 | 4.30 | 4.36 | 4.23 | 4.32 | 4.32 | 0.35% | 48,376 |
| Jul 11, 2024 | 4.17 | 4.32 | 4.17 | 4.30 | 4.30 | 1.90% | 33,716 |
| Jul 10, 2024 | 4.21 | 4.23 | 4.20 | 4.22 | 4.22 | -0.94% | 21,549 |
| Jul 9, 2024 | 4.22 | 4.32 | 4.22 | 4.26 | 4.26 | -0.70% | 10,621 |
| Jul 8, 2024 | 4.35 | 4.40 | 4.25 | 4.29 | 4.29 | -2.05% | 24,384 |
| Jul 5, 2024 | 4.25 | 4.51 | 4.25 | 4.38 | 4.38 | 2.58% | 35,582 |
| Jul 3, 2024 | 4.10 | 4.30 | 4.10 | 4.27 | 4.27 | 5.43% | 67,488 |
| Jul 2, 2024 | 4.15 | 4.15 | 4.02 | 4.05 | 4.05 | -0.12% | 79,895 |
| Jul 1, 2024 | 4.00 | 4.11 | 4.00 | 4.06 | 4.06 | 3.97% | 102,407 |
| Jun 28, 2024 | 3.86 | 3.95 | 3.80 | 3.90 | 3.90 | -0.76% | 30,068 |
| Jun 27, 2024 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | 0.77% | 29,478 |
| Jun 26, 2024 | 3.95 | 3.98 | 3.90 | 3.90 | 3.90 | -2.26% | 30,788 |
| Jun 25, 2024 | 3.97 | 4.00 | 3.97 | 3.99 | 3.99 | -0.50% | 35,754 |
| Jun 24, 2024 | 4.00 | 4.02 | 3.97 | 4.01 | 4.01 | 0.50% | 62,723 |
| Jun 21, 2024 | 3.99 | 3.99 | 3.97 | 3.99 | 3.99 | -0.25% | 40,793 |
| Jun 20, 2024 | 3.95 | 4.02 | 3.95 | 4.00 | 4.00 | 0.25% | 55,677 |
| Jun 18, 2024 | 3.95 | 3.99 | 3.95 | 3.99 | 3.99 | -0.62% | 69,166 |
| Jun 17, 2024 | 3.91 | 4.03 | 3.91 | 4.02 | 4.02 | - | 53,342 |
| Jun 14, 2024 | 3.91 | 4.04 | 3.91 | 4.02 | 4.02 | -1.83% | 72,360 |
| Jun 13, 2024 | 4.17 | 4.17 | 4.03 | 4.09 | 4.09 | -6.83% | 97,885 |
| Jun 12, 2024 | 4.22 | 4.40 | 4.22 | 4.39 | 4.39 | 2.31% | 28,849 |
| Jun 11, 2024 | 4.38 | 4.38 | 4.25 | 4.29 | 4.29 | -1.36% | 91,449 |
| Jun 10, 2024 | 4.35 | 4.35 | 4.22 | 4.35 | 4.35 | 0.93% | 49,361 |