Canada Markets close in 1 hr 19 mins

Lynas Rare Earths Limited (LYSDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.71+0.14 (+2.51%)
As of 02:24PM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20225.655.745.655.715.7120,123
Nov 28, 20225.795.835.555.575.5786,600
Nov 25, 20225.785.805.725.745.7421,800
Nov 23, 20225.745.845.745.845.8430,000
Nov 22, 20225.505.745.505.695.6989,700
Nov 21, 20225.655.725.555.605.6093,800
Nov 18, 20225.465.785.465.655.6547,500
Nov 17, 20225.595.895.595.805.80187,000
Nov 16, 20225.706.005.705.865.86121,300
Nov 15, 20225.805.805.595.655.65124,900
Nov 14, 20226.256.256.056.056.05132,300
Nov 11, 20226.186.286.106.256.25126,000
Nov 10, 20225.966.105.716.106.10139,600
Nov 09, 20225.835.905.735.745.7471,000
Nov 08, 20225.805.875.775.835.83120,800
Nov 07, 20226.006.005.515.775.77148,300
Nov 04, 20225.605.735.505.685.68107,600
Nov 03, 20225.305.455.305.425.4284,700
Nov 02, 20225.815.815.455.455.4586,900
Nov 01, 20225.435.625.425.555.55168,100
Oct 31, 20225.255.375.255.365.36199,800
Oct 28, 20225.345.345.255.315.3171,500
Oct 27, 20225.505.575.365.405.40207,600
Oct 26, 20225.125.235.105.175.1793,900
Oct 25, 20225.195.195.015.115.11174,200
Oct 24, 20224.935.044.855.005.00136,200
Oct 21, 20224.724.884.594.874.87112,000
Oct 20, 20224.834.844.714.714.71123,000
Oct 19, 20224.954.954.834.864.86149,800
Oct 18, 20224.754.904.744.824.82114,800
Oct 17, 20224.764.764.564.724.72175,800
Oct 14, 20224.884.884.594.594.59198,800
Oct 13, 20224.674.914.624.904.90198,600
Oct 12, 20224.704.884.704.784.7875,200
Oct 11, 20224.744.984.724.894.89146,600
Oct 10, 20224.904.954.804.824.82124,300
Oct 07, 20225.005.104.884.914.91107,600
Oct 06, 20225.195.195.085.105.1093,100
Oct 05, 20225.305.335.105.135.1382,100
Oct 04, 20225.025.275.025.275.27163,600
Oct 03, 20224.985.024.844.974.97164,400
Sept 30, 20224.704.954.704.824.82158,000
Sept 29, 20225.055.054.844.894.89160,400
Sept 28, 20224.774.894.604.884.88218,100
Sept 27, 20224.784.944.784.824.82153,000
Sept 26, 20224.804.934.714.764.76345,900
Sept 23, 20225.335.334.965.045.04159,300
Sept 22, 20225.175.425.175.295.2994,200
Sept 21, 20225.555.555.315.385.3843,200
Sept 20, 20225.365.565.325.335.33180,200
Sept 19, 20225.145.305.145.285.28188,600
Sept 16, 20225.325.325.205.295.29201,300
Sept 15, 20225.715.715.505.505.50112,200
Sept 14, 20225.705.795.605.635.63143,100
Sept 13, 20226.016.145.745.745.74166,700
Sept 12, 20226.146.196.146.156.1560,000
Sept 09, 20225.926.185.906.176.17126,400
Sept 08, 20225.895.955.755.835.8386,900
Sept 07, 20225.635.845.615.845.84115,200
Sept 06, 20225.855.915.505.695.69209,900
Sept 02, 20225.805.825.665.715.71155,800
Sept 01, 20226.056.055.885.945.94120,600
Aug 31, 20225.906.125.906.056.0569,900
Aug 30, 20226.096.175.835.885.88197,400
Aug 29, 20226.196.196.006.176.17119,600
Aug 26, 20226.596.596.136.146.14163,900
Aug 25, 20226.236.346.206.336.3398,300
Aug 24, 20226.206.206.136.176.17165,600
Aug 23, 20226.256.266.176.236.23199,900
Aug 22, 20226.406.496.276.296.29231,700
Aug 19, 20226.846.846.656.666.66221,400
Aug 18, 20226.956.966.856.926.92421,000
Aug 17, 20227.167.167.027.057.05367,700
Aug 16, 20227.007.187.007.157.151,052,500
Aug 15, 20226.917.006.876.986.9853,400
Aug 12, 20227.147.146.866.956.9547,400
Aug 11, 20226.787.146.787.017.0174,200
Aug 10, 20226.907.066.907.047.0462,100
Aug 09, 20226.906.906.816.846.8433,500
Aug 08, 20226.516.806.516.786.78153,000
Aug 05, 20226.506.506.356.416.41161,100
Aug 04, 20226.466.486.196.476.4780,800
Aug 03, 20226.606.686.596.676.67109,800
Aug 02, 20226.306.316.126.136.1383,400
Aug 01, 20226.226.406.226.326.32100,700
Jul 29, 20226.306.305.996.106.10164,300
Jul 28, 20226.006.146.006.146.14173,900
Jul 27, 20225.666.025.665.985.9887,400
Jul 26, 20225.955.955.845.855.8581,900
Jul 25, 20225.615.935.615.775.77105,100
Jul 22, 20225.545.805.545.695.6938,700
Jul 21, 20225.705.735.635.735.7364,400
Jul 20, 20225.655.805.655.715.7149,900
Jul 19, 20225.455.605.355.595.5989,800
Jul 18, 20225.745.745.455.455.4579,100
Jul 15, 20225.275.535.275.495.49156,400
Jul 14, 20225.235.365.205.365.36228,900
Jul 13, 20225.275.275.035.125.1287,500
Jul 12, 20225.075.205.005.025.02251,500
Jul 11, 20225.155.405.155.335.33183,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...