Lynas Rare Earths Limited (LYSDY)
OTCMKTS · Delayed Price · Currency is USD
13.66
+0.51 (3.88%)
Mar 23, 2026, 3:58 PM EST
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 13.18 | 13.75 | 13.05 | 13.66 | 13.66 | 3.88% | 325,528 |
| Mar 20, 2026 | 13.75 | 13.75 | 13.03 | 13.15 | 13.15 | -2.95% | 204,127 |
| Mar 19, 2026 | 13.48 | 13.84 | 13.00 | 13.55 | 13.55 | -3.76% | 517,803 |
| Mar 18, 2026 | 14.46 | 14.60 | 14.01 | 14.08 | 14.08 | -1.47% | 239,527 |
| Mar 17, 2026 | 14.39 | 14.47 | 14.21 | 14.29 | 14.29 | -4.54% | 291,313 |
| Mar 16, 2026 | 14.66 | 14.97 | 14.60 | 14.97 | 14.97 | 7.16% | 311,058 |
| Mar 13, 2026 | 14.32 | 14.64 | 13.77 | 13.97 | 13.97 | -5.16% | 304,395 |
| Mar 12, 2026 | 14.92 | 15.00 | 14.60 | 14.73 | 14.73 | 2.43% | 434,842 |
| Mar 11, 2026 | 14.35 | 14.50 | 14.20 | 14.38 | 14.38 | 7.63% | 379,771 |
| Mar 10, 2026 | 12.80 | 13.69 | 12.80 | 13.36 | 13.36 | 7.66% | 763,829 |
| Mar 9, 2026 | 11.90 | 12.55 | 11.75 | 12.41 | 12.41 | -1.63% | 252,869 |
| Mar 6, 2026 | 12.57 | 12.76 | 12.40 | 12.62 | 12.62 | -2.51% | 251,298 |
| Mar 5, 2026 | 13.70 | 13.70 | 12.75 | 12.94 | 12.94 | -4.08% | 299,930 |
| Mar 4, 2026 | 13.07 | 13.50 | 13.07 | 13.49 | 13.49 | 4.41% | 276,582 |
| Mar 3, 2026 | 13.00 | 13.12 | 12.38 | 12.92 | 12.92 | -9.33% | 440,494 |
| Mar 2, 2026 | 13.82 | 14.35 | 13.66 | 14.25 | 14.25 | 8.28% | 550,546 |
| Feb 27, 2026 | 13.08 | 13.25 | 13.00 | 13.16 | 13.16 | 9.30% | 711,343 |
| Feb 26, 2026 | 11.80 | 12.21 | 11.79 | 12.04 | 12.04 | 0.17% | 370,663 |
| Feb 25, 2026 | 12.20 | 12.20 | 12.02 | 12.02 | 12.02 | 4.16% | 445,973 |
| Feb 24, 2026 | 11.30 | 11.55 | 11.02 | 11.54 | 11.54 | 2.40% | 409,894 |
| Feb 23, 2026 | 11.02 | 11.31 | 11.00 | 11.27 | 11.27 | 1.99% | 281,159 |
| Feb 20, 2026 | 11.00 | 11.15 | 11.00 | 11.05 | 11.05 | -0.09% | 187,896 |
| Feb 19, 2026 | 10.98 | 11.09 | 10.93 | 11.06 | 11.06 | 0.48% | 196,192 |
| Feb 18, 2026 | 10.81 | 11.17 | 10.81 | 11.01 | 11.01 | 2.01% | 261,513 |
| Feb 17, 2026 | 10.78 | 10.79 | 10.56 | 10.79 | 10.79 | -5.10% | 266,073 |
| Feb 13, 2026 | 11.26 | 11.49 | 11.22 | 11.37 | 11.37 | 4.31% | 320,569 |
| Feb 12, 2026 | 11.50 | 11.54 | 10.89 | 10.90 | 10.90 | -3.71% | 280,744 |
| Feb 11, 2026 | 11.07 | 11.32 | 10.91 | 11.32 | 11.32 | 4.81% | 394,030 |
| Feb 10, 2026 | 10.82 | 10.87 | 10.66 | 10.80 | 10.80 | -0.28% | 284,695 |
| Feb 9, 2026 | 10.55 | 10.83 | 10.53 | 10.83 | 10.83 | 2.75% | 268,880 |
| Feb 6, 2026 | 10.07 | 10.67 | 10.07 | 10.54 | 10.54 | 4.98% | 308,343 |
| Feb 5, 2026 | 10.39 | 10.50 | 9.81 | 10.04 | 10.04 | -7.21% | 775,988 |
| Feb 4, 2026 | 11.30 | 11.36 | 10.65 | 10.82 | 10.82 | -2.17% | 548,875 |
| Feb 3, 2026 | 11.09 | 11.19 | 10.90 | 11.06 | 11.06 | 4.83% | 379,755 |
| Feb 2, 2026 | 10.33 | 10.73 | 10.20 | 10.55 | 10.55 | 3.84% | 486,121 |
| Jan 30, 2026 | 10.39 | 10.39 | 10.06 | 10.16 | 10.16 | -3.56% | 383,414 |
| Jan 29, 2026 | 10.91 | 11.18 | 10.28 | 10.54 | 10.54 | -7.75% | 685,998 |
| Jan 28, 2026 | 11.31 | 11.45 | 11.20 | 11.42 | 11.42 | 0.18% | 221,087 |
| Jan 27, 2026 | 11.15 | 11.40 | 11.03 | 11.40 | 11.40 | -3.47% | 515,157 |
| Jan 26, 2026 | 12.25 | 12.54 | 11.67 | 11.81 | 11.81 | 0.19% | 1,074,601 |
| Jan 23, 2026 | 11.69 | 11.88 | 11.61 | 11.79 | 11.79 | -1.19% | 398,849 |
| Jan 22, 2026 | 11.55 | 11.94 | 11.40 | 11.93 | 11.93 | 7.00% | 655,916 |
| Jan 21, 2026 | 11.08 | 11.20 | 11.00 | 11.15 | 11.15 | 7.42% | 665,791 |
| Jan 20, 2026 | 10.40 | 10.50 | 10.31 | 10.38 | 10.38 | -3.35% | 499,501 |
| Jan 16, 2026 | 10.46 | 10.99 | 10.46 | 10.74 | 10.74 | 4.27% | 712,960 |
| Jan 15, 2026 | 10.46 | 10.51 | 10.25 | 10.30 | 10.30 | -3.20% | 506,775 |
| Jan 14, 2026 | 10.45 | 10.64 | 10.36 | 10.64 | 10.64 | 4.01% | 678,594 |
| Jan 13, 2026 | 10.30 | 10.30 | 10.18 | 10.23 | 10.23 | 0.69% | 369,767 |
| Jan 12, 2026 | 10.10 | 10.19 | 10.01 | 10.16 | 10.16 | 3.78% | 419,892 |
| Jan 9, 2026 | 9.63 | 9.85 | 9.54 | 9.79 | 9.79 | 1.45% | 622,688 |