Lynas Rare Earths Limited (LYSDY)
OTCMKTS · Delayed Price · Currency is USD
9.01
+0.02 (0.22%)
Aug 14, 2025, 10:45 AM EDT
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.00 | 9.06 | 9.00 | 9.02 | - | 0.33% | 10,881 |
| 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 |
| Aug 11, 2025 | 8.52 | 8.57 | 8.42 | 8.50 | 8.50 | 1.64% | 487,348 |
| Aug 8, 2025 | 8.55 | 8.55 | 8.00 | 8.36 | 8.36 | 4.50% | 732,092 |
| Aug 7, 2025 | 8.00 | 8.03 | 7.94 | 8.00 | 8.00 | 1.78% | 563,779 |
| Aug 6, 2025 | 7.89 | 7.89 | 7.80 | 7.86 | 7.86 | 0.90% | 356,114 |
| Aug 5, 2025 | 7.91 | 7.92 | 7.50 | 7.79 | 7.79 | 4.14% | 397,787 |
| Aug 4, 2025 | 7.46 | 7.50 | 7.42 | 7.48 | 7.48 | 5.65% | 468,639 |
| Aug 1, 2025 | 7.00 | 7.17 | 6.90 | 7.08 | 7.08 | 3.21% | 416,763 |
| Jul 31, 2025 | 6.80 | 6.86 | 6.71 | 6.86 | 6.86 | -0.87% | 382,601 |
| Jul 30, 2025 | 7.00 | 7.20 | 6.89 | 6.92 | 6.92 | -2.40% | 192,967 |
| Jul 29, 2025 | 7.24 | 7.31 | 7.00 | 7.09 | 7.09 | 0.28% | 175,028 |
| Jul 28, 2025 | 7.32 | 7.32 | 7.00 | 7.07 | 7.07 | -0.91% | 208,298 |
| Jul 25, 2025 | 7.14 | 7.31 | 7.00 | 7.14 | 7.14 | -1.31% | 375,316 |
| Jul 24, 2025 | 7.10 | 7.23 | 7.00 | 7.23 | 7.23 | 6.32% | 551,540 |
| Jul 23, 2025 | 6.93 | 6.93 | 6.71 | 6.80 | 6.80 | 1.87% | 399,366 |
| Jul 22, 2025 | 6.85 | 6.85 | 6.65 | 6.68 | 6.68 | 0.07% | 269,604 |
| Jul 21, 2025 | 6.80 | 6.86 | 6.66 | 6.67 | 6.67 | 1.37% | 304,691 |
| Jul 18, 2025 | 6.49 | 6.58 | 6.43 | 6.58 | 6.58 | 2.49% | 401,179 |
| 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 |