Lynas Rare Earths Limited (LYSDY)
OTCMKTS · Delayed Price · Currency is USD
9.27
+0.87 (10.36%)
At close: Nov 9, 2026
LYSDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.98 | 9.30 | 8.85 | 9.27 | 9.27 | 10.36% | 459,418 |
| Nov 6, 2026 | 8.20 | 8.47 | 8.13 | 8.40 | 8.40 | -1.87% | 399,881 |
| Nov 5, 2026 | 8.99 | 9.28 | 8.36 | 8.56 | 8.56 | -0.35% | 704,579 |
| Nov 4, 2026 | 8.39 | 8.68 | 8.39 | 8.59 | 8.59 | 4.37% | 526,738 |
| Nov 3, 2026 | 8.22 | 8.45 | 8.21 | 8.23 | 8.23 | -1.91% | 361,062 |
| Nov 2, 2026 | 8.30 | 8.53 | 8.30 | 8.39 | 8.39 | 0.60% | 552,903 |
| Oct 30, 2026 | 8.68 | 8.68 | 8.25 | 8.34 | 8.34 | -7.85% | 338,741 |
| Oct 29, 2026 | 9.02 | 9.15 | 9.00 | 9.05 | 9.05 | 3.43% | 556,553 |
| Oct 28, 2026 | 8.82 | 8.85 | 8.66 | 8.75 | 8.75 | 4.17% | 375,746 |
| Oct 27, 2026 | 8.18 | 8.42 | 8.18 | 8.40 | 8.40 | 7.69% | 727,292 |
| Oct 26, 2026 | 7.77 | 7.93 | 7.76 | 7.80 | 7.80 | 2.90% | 594,519 |
| Oct 23, 2026 | 7.55 | 7.65 | 7.49 | 7.58 | 7.58 | -2.32% | 408,014 |
| Oct 22, 2026 | 8.30 | 8.30 | 7.69 | 7.76 | 7.76 | -3.60% | 492,384 |
| Oct 21, 2026 | 8.20 | 8.32 | 7.97 | 8.05 | 8.05 | 0.25% | 298,488 |
| Oct 20, 2026 | 7.77 | 8.07 | 7.77 | 8.03 | 8.03 | 3.35% | 435,094 |
| Oct 19, 2026 | 7.78 | 7.87 | 7.76 | 7.77 | 7.77 | 1.90% | 485,193 |
| Oct 16, 2026 | 7.99 | 8.00 | 7.59 | 7.63 | 7.63 | -0.59% | 321,383 |
| Oct 15, 2026 | 7.60 | 7.73 | 7.42 | 7.67 | 7.67 | -1.03% | 481,351 |
| Oct 14, 2026 | 8.08 | 8.43 | 7.69 | 7.75 | 7.75 | -4.20% | 1,071,023 |
| Oct 13, 2026 | 8.18 | 8.23 | 8.08 | 8.09 | 8.09 | -4.37% | 569,678 |
| Oct 12, 2026 | 8.53 | 8.61 | 8.39 | 8.46 | 8.46 | -3.09% | 269,245 |
| Oct 9, 2026 | 8.61 | 8.73 | 8.61 | 8.73 | 8.73 | 1.51% | 181,100 |
| Oct 8, 2026 | 8.68 | 8.68 | 8.54 | 8.60 | 8.60 | -2.93% | 296,848 |
| Oct 7, 2026 | 8.75 | 9.27 | 8.75 | 8.86 | 8.86 | -1.12% | 447,813 |
| Oct 6, 2026 | 8.89 | 9.28 | 8.89 | 8.96 | 8.96 | 2.28% | 353,869 |
| Oct 5, 2026 | 8.55 | 8.98 | 8.55 | 8.76 | 8.76 | -2.45% | 350,282 |
| Oct 2, 2026 | 8.97 | 9.08 | 8.94 | 8.98 | 8.98 | 2.63% | 208,464 |
| Oct 1, 2026 | 9.19 | 9.19 | 8.68 | 8.75 | 8.75 | -8.81% | 736,771 |
| Sep 30, 2026 | 10.01 | 10.01 | 9.52 | 9.60 | 9.60 | 1.27% | 243,040 |
| Sep 29, 2026 | 9.89 | 9.89 | 9.39 | 9.48 | 9.48 | -1.10% | 353,279 |
| Sep 28, 2026 | 9.62 | 9.67 | 9.50 | 9.58 | 9.58 | -3.82% | 321,338 |
| Sep 25, 2026 | 9.87 | 10.13 | 9.87 | 9.96 | 9.96 | 0.20% | 157,446 |
| Sep 24, 2026 | 10.00 | 10.11 | 9.72 | 9.94 | 9.94 | -1.19% | 315,183 |
| Sep 23, 2026 | 10.20 | 10.53 | 10.05 | 10.06 | 10.06 | -2.61% | 172,755 |
| Sep 22, 2026 | 10.15 | 10.72 | 10.15 | 10.33 | 10.33 | 3.09% | 323,703 |
| Sep 21, 2026 | 10.06 | 10.06 | 9.75 | 10.02 | 10.02 | -0.30% | 322,131 |
| Sep 18, 2026 | 10.21 | 10.21 | 10.01 | 10.05 | 10.05 | 2.87% | 226,524 |
| Sep 17, 2026 | 9.70 | 9.77 | 9.67 | 9.77 | 9.77 | 2.52% | 416,474 |
| Sep 16, 2026 | 9.51 | 9.81 | 9.51 | 9.53 | 9.53 | -2.80% | 259,194 |
| Sep 15, 2026 | 9.47 | 9.90 | 9.47 | 9.81 | 9.81 | -0.76% | 210,767 |
| Sep 14, 2026 | 9.94 | 9.97 | 9.80 | 9.88 | 9.88 | -3.23% | 284,510 |
| Sep 11, 2026 | 10.40 | 10.44 | 10.19 | 10.21 | 10.21 | -2.20% | 226,236 |
| Sep 10, 2026 | 10.55 | 10.91 | 10.44 | 10.44 | 10.44 | -4.31% | 296,697 |
| Sep 9, 2026 | 11.30 | 11.40 | 10.91 | 10.91 | 10.91 | -2.85% | 125,428 |
| Sep 8, 2026 | 11.19 | 11.50 | 11.03 | 11.23 | 11.23 | 2.28% | 149,733 |
| Sep 4, 2026 | 11.00 | 11.07 | 10.91 | 10.98 | 10.98 | 0.64% | 333,313 |
| Sep 3, 2026 | 10.93 | 11.04 | 10.90 | 10.91 | 10.91 | 0.74% | 178,963 |
| Sep 2, 2026 | 10.87 | 10.99 | 10.81 | 10.83 | 10.83 | -0.28% | 163,868 |
| Sep 1, 2026 | 11.00 | 11.01 | 10.86 | 10.86 | 10.86 | -3.29% | 118,130 |
| Aug 31, 2026 | 11.00 | 11.39 | 11.00 | 11.23 | 11.23 | -1.14% | 142,465 |