Canada Markets closed

Lynas Rare Earths Limited (LYSCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.00-0.10 (-1.61%)
At close: 03:34PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022------
Jun 30, 20225.806.105.806.006.0020,000
Jun 29, 20226.296.296.006.106.1043,900
Jun 28, 20226.406.556.366.416.4127,000
Jun 27, 20226.266.466.266.396.39112,200
Jun 24, 20225.876.175.876.116.1195,700
Jun 23, 20225.745.835.705.795.7941,800
Jun 22, 20225.615.965.615.775.7745,300
Jun 21, 20225.946.215.946.156.1576,600
Jun 17, 20226.106.115.925.985.9839,700
Jun 16, 20226.296.296.006.106.10141,500
Jun 15, 20226.006.346.006.256.25145,400
Jun 14, 20225.885.905.725.725.72150,000
Jun 13, 20225.825.825.555.585.58101,500
Jun 10, 20225.896.065.895.935.93143,100
Jun 09, 20226.556.556.446.466.4651,800
Jun 08, 20226.997.006.936.956.9533,900
Jun 07, 20226.806.926.706.926.9227,000
Jun 06, 20226.786.816.716.716.7122,200
Jun 03, 20226.806.926.766.886.8825,200
Jun 02, 20226.576.776.576.756.7568,800
Jun 01, 20226.726.726.536.616.61124,700
May 31, 20226.997.076.997.007.0063,600
May 27, 20226.826.826.686.726.7246,900
May 26, 20226.566.756.566.716.7149,200
May 25, 20226.496.616.496.586.5863,200
May 24, 20226.806.806.636.676.6729,300
May 23, 20226.756.886.746.846.8488,500
May 20, 20226.756.896.576.716.7182,400
May 19, 20226.536.676.506.626.6217,600
May 18, 20226.876.936.666.706.7052,100
May 17, 20226.736.736.596.736.7382,200
May 16, 20226.196.196.076.156.1518,600
May 13, 20225.786.045.786.006.0072,400
May 12, 20225.875.955.755.785.78101,000
May 11, 20225.926.125.925.995.9946,100
May 10, 20225.695.905.665.675.67239,300
May 09, 20226.216.215.785.805.80212,300
May 06, 20226.286.486.256.336.3370,100
May 05, 20226.646.646.416.466.4660,000
May 04, 20226.176.576.176.506.5044,000
May 03, 20226.216.596.216.416.4115,300
May 02, 20226.426.426.236.326.3251,200
Apr 29, 20226.616.616.406.406.40126,100
Apr 28, 20226.136.576.126.446.4472,700
Apr 27, 20226.196.396.166.346.3475,500
Apr 26, 20226.506.556.236.236.23135,600
Apr 25, 20226.676.696.506.576.57229,200
Apr 22, 20226.856.876.666.666.66142,300
Apr 21, 20227.147.206.956.986.98178,400
Apr 20, 20227.007.116.937.027.0268,800
Apr 19, 20227.007.076.806.916.91206,400
Apr 18, 20226.996.996.916.976.9767,000
Apr 14, 20226.957.126.956.976.97116,500
Apr 13, 20227.267.267.077.167.16120,500
Apr 12, 20227.347.367.247.257.2574,600
Apr 11, 20227.227.587.227.327.3259,800
Apr 08, 20227.507.507.397.487.4858,800
Apr 07, 20227.597.597.397.477.47131,200
Apr 06, 20227.777.777.527.607.60140,700
Apr 05, 20228.438.438.108.168.16153,200
Apr 04, 20228.408.638.408.628.62407,800
Apr 01, 20228.108.358.108.308.3074,500
Mar 31, 20228.008.107.848.078.0735,500
Mar 30, 20228.258.257.888.168.1658,500
Mar 29, 20227.958.257.958.258.25126,600
Mar 28, 20228.008.007.807.927.9286,200
Mar 25, 20227.607.797.607.787.7822,000
Mar 24, 20227.807.877.647.717.7151,300
Mar 23, 20227.807.807.717.747.7443,600
Mar 22, 20227.827.967.687.907.9046,700
Mar 21, 20227.777.777.567.717.7198,700
Mar 18, 20227.257.527.137.527.5263,800
Mar 17, 20226.957.256.897.237.2334,700
Mar 16, 20226.797.136.797.127.1281,100
Mar 15, 20226.836.866.776.836.83114,700
Mar 14, 20227.467.497.297.317.3163,500
Mar 11, 20227.507.667.497.527.5266,000
Mar 10, 20227.387.607.387.527.5263,800
Mar 09, 20227.057.417.057.387.3876,800
Mar 08, 20227.217.216.906.996.99180,900
Mar 07, 20227.357.617.257.257.25170,200
Mar 04, 20227.607.867.607.827.82165,500
Mar 03, 20228.258.277.907.937.93132,400
Mar 02, 20227.718.107.718.108.10167,000
Mar 01, 20227.517.817.517.657.65158,400
Feb 28, 20227.207.577.187.477.47161,700
Feb 25, 20227.177.176.967.097.09139,600
Feb 24, 20226.516.516.186.366.36144,900
Feb 23, 20226.726.726.446.516.5168,700
Feb 22, 20226.096.506.096.256.2571,900
Feb 18, 20226.616.616.326.376.3754,000
Feb 17, 20226.706.706.306.416.4165,200
Feb 16, 20226.826.826.456.706.7028,100
Feb 15, 20226.146.466.146.456.4545,400
Feb 14, 20226.156.516.156.216.21159,400
Feb 11, 20226.466.776.466.536.5359,800
Feb 10, 20226.856.976.776.836.83102,400
Feb 09, 20226.706.876.706.866.8679,000
Feb 08, 20226.366.616.366.566.56112,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...