Lynas Rare Earths Limited (LYSDY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 02:34PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 07, 2024 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | 3,572 |
| Oct 04, 2024 | 5.17 | 5.21 | 5.00 | 5.21 | 5.21 | 36,600 |
| Oct 03, 2024 | 5.49 | 5.49 | 5.07 | 5.21 | 5.21 | 37,700 |
| Oct 02, 2024 | 5.35 | 5.39 | 5.17 | 5.34 | 5.34 | 44,000 |
| Oct 01, 2024 | 5.24 | 5.44 | 5.24 | 5.41 | 5.41 | 63,100 |
| Sept 30, 2024 | 5.45 | 5.49 | 5.36 | 5.48 | 5.48 | 45,500 |
| Sept 27, 2024 | 5.53 | 5.53 | 5.35 | 5.36 | 5.36 | 29,800 |
| Sept 26, 2024 | 5.25 | 5.31 | 5.15 | 5.31 | 5.31 | 53,200 |
| Sept 25, 2024 | 5.05 | 5.24 | 5.05 | 5.17 | 5.17 | 45,200 |
| Sept 24, 2024 | 4.96 | 5.04 | 4.80 | 5.02 | 5.02 | 36,000 |
| Sept 23, 2024 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 55,300 |
| Sept 20, 2024 | 4.75 | 4.75 | 4.65 | 4.70 | 4.70 | 32,100 |
| Sept 19, 2024 | 4.78 | 4.79 | 4.74 | 4.76 | 4.76 | 46,300 |
| Sept 18, 2024 | 4.59 | 4.60 | 4.52 | 4.52 | 4.52 | 25,500 |
| Sept 17, 2024 | 4.58 | 4.59 | 4.50 | 4.50 | 4.50 | 62,700 |
| Sept 16, 2024 | 4.68 | 4.68 | 4.55 | 4.58 | 4.58 | 37,800 |
| Sept 13, 2024 | 4.60 | 4.74 | 4.55 | 4.62 | 4.62 | 48,800 |
| Sept 12, 2024 | 4.46 | 4.67 | 4.46 | 4.67 | 4.67 | 75,600 |
| Sept 11, 2024 | 4.70 | 4.75 | 4.51 | 4.59 | 4.59 | 49,100 |
| Sept 10, 2024 | 4.70 | 4.75 | 4.51 | 4.66 | 4.66 | 80,700 |
| Sept 09, 2024 | 4.50 | 4.69 | 4.50 | 4.68 | 4.68 | 62,100 |
| Sept 06, 2024 | 4.40 | 4.52 | 4.38 | 4.42 | 4.42 | 25,500 |
| Sept 05, 2024 | 4.46 | 4.71 | 4.44 | 4.50 | 4.50 | 48,200 |
| Sept 04, 2024 | 4.40 | 4.53 | 4.40 | 4.48 | 4.48 | 27,000 |
| Sept 03, 2024 | 4.72 | 4.81 | 4.48 | 4.50 | 4.50 | 38,200 |
| Aug 30, 2024 | 4.97 | 4.97 | 4.62 | 4.66 | 4.66 | 80,800 |
| Aug 29, 2024 | 4.62 | 4.76 | 4.62 | 4.72 | 4.72 | 109,600 |
| Aug 28, 2024 | 4.60 | 4.64 | 4.58 | 4.61 | 4.61 | 59,800 |
| Aug 27, 2024 | 4.98 | 4.98 | 4.25 | 4.55 | 4.55 | 37,200 |
| Aug 26, 2024 | 4.59 | 4.62 | 4.59 | 4.60 | 4.60 | 18,500 |
| Aug 23, 2024 | 4.64 | 4.64 | 4.50 | 4.59 | 4.59 | 19,800 |
| Aug 22, 2024 | 4.65 | 4.72 | 4.54 | 4.57 | 4.57 | 159,400 |
| Aug 21, 2024 | 4.42 | 4.57 | 4.42 | 4.57 | 4.57 | 158,400 |
| Aug 20, 2024 | 4.37 | 4.37 | 4.18 | 4.20 | 4.20 | 32,600 |
| Aug 19, 2024 | 4.05 | 4.20 | 4.05 | 4.19 | 4.19 | 64,100 |
| Aug 16, 2024 | 3.99 | 4.09 | 3.99 | 4.09 | 4.09 | 19,600 |
| Aug 15, 2024 | 3.93 | 4.09 | 3.93 | 4.09 | 4.09 | 62,700 |
| Aug 14, 2024 | 3.93 | 4.03 | 3.93 | 4.03 | 4.03 | 34,400 |
| Aug 13, 2024 | 3.94 | 4.03 | 3.92 | 4.03 | 4.03 | 98,500 |
| Aug 12, 2024 | 3.95 | 4.00 | 3.86 | 3.95 | 3.95 | 71,000 |
| Aug 09, 2024 | 3.95 | 3.95 | 3.87 | 3.91 | 3.91 | 34,100 |
| Aug 08, 2024 | 3.73 | 3.90 | 3.73 | 3.90 | 3.90 | 143,400 |
| Aug 07, 2024 | 3.76 | 3.90 | 3.76 | 3.80 | 3.80 | 32,800 |
| Aug 06, 2024 | 3.72 | 3.78 | 3.69 | 3.77 | 3.77 | 83,700 |
| Aug 05, 2024 | 3.83 | 3.85 | 3.66 | 3.76 | 3.76 | 65,600 |
| Aug 02, 2024 | 3.86 | 3.95 | 3.83 | 3.85 | 3.85 | 35,800 |
| Aug 01, 2024 | 3.94 | 4.03 | 3.92 | 3.94 | 3.94 | 83,000 |
| Jul 31, 2024 | 4.00 | 4.08 | 4.00 | 4.04 | 4.04 | 97,000 |
| Jul 30, 2024 | 3.90 | 3.99 | 3.90 | 3.94 | 3.94 | 17,300 |
| Jul 29, 2024 | 3.91 | 4.00 | 3.91 | 3.94 | 3.94 | 53,400 |
| Jul 26, 2024 | 4.00 | 4.02 | 3.98 | 3.99 | 3.99 | 41,400 |
| Jul 25, 2024 | 3.86 | 4.01 | 3.86 | 3.96 | 3.96 | 44,300 |
| Jul 24, 2024 | 3.84 | 3.95 | 3.84 | 3.91 | 3.91 | 26,700 |
| Jul 23, 2024 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | 65,000 |
| Jul 22, 2024 | 3.87 | 4.02 | 3.87 | 4.00 | 4.00 | 32,000 |
| Jul 19, 2024 | 4.02 | 4.05 | 3.99 | 4.01 | 4.01 | 27,300 |
| Jul 18, 2024 | 4.12 | 4.14 | 4.09 | 4.10 | 4.10 | 28,200 |
| Jul 17, 2024 | 4.20 | 4.21 | 4.08 | 4.13 | 4.13 | 51,800 |
| Jul 16, 2024 | 4.21 | 4.21 | 4.20 | 4.21 | 4.21 | 57,900 |
| Jul 15, 2024 | 4.23 | 4.40 | 4.15 | 4.23 | 4.23 | 36,500 |
| Jul 12, 2024 | 4.30 | 4.36 | 4.23 | 4.32 | 4.32 | 48,400 |
| Jul 11, 2024 | 4.17 | 4.32 | 4.17 | 4.30 | 4.30 | 33,700 |
| Jul 10, 2024 | 4.21 | 4.23 | 4.20 | 4.22 | 4.22 | 21,500 |
| Jul 09, 2024 | 4.22 | 4.32 | 4.22 | 4.26 | 4.26 | 10,600 |
| Jul 08, 2024 | 4.35 | 4.40 | 4.25 | 4.29 | 4.29 | 24,400 |
| Jul 05, 2024 | 4.25 | 4.51 | 4.25 | 4.38 | 4.38 | 35,600 |
| Jul 03, 2024 | 4.10 | 4.30 | 4.10 | 4.27 | 4.27 | 67,500 |
| Jul 02, 2024 | 4.15 | 4.15 | 4.02 | 4.05 | 4.05 | 79,900 |
| Jul 01, 2024 | 4.00 | 4.11 | 4.00 | 4.06 | 4.06 | 102,400 |
| Jun 28, 2024 | 3.86 | 3.95 | 3.80 | 3.90 | 3.90 | 30,100 |
| Jun 27, 2024 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | 29,500 |
| Jun 26, 2024 | 3.95 | 3.98 | 3.90 | 3.90 | 3.90 | 30,800 |
| Jun 25, 2024 | 3.97 | 4.00 | 3.97 | 3.99 | 3.99 | 35,800 |
| Jun 24, 2024 | 4.00 | 4.02 | 3.97 | 4.01 | 4.01 | 62,700 |
| Jun 21, 2024 | 3.99 | 3.99 | 3.97 | 3.99 | 3.99 | 40,800 |
| Jun 20, 2024 | 3.95 | 4.02 | 3.95 | 4.00 | 4.00 | 55,700 |
| Jun 18, 2024 | 3.95 | 3.99 | 3.95 | 3.99 | 3.99 | 69,200 |
| Jun 17, 2024 | 3.91 | 4.03 | 3.91 | 4.01 | 4.01 | 53,300 |
| Jun 14, 2024 | 3.91 | 4.04 | 3.91 | 4.01 | 4.01 | 72,400 |
| Jun 13, 2024 | 4.17 | 4.17 | 4.03 | 4.09 | 4.09 | 97,900 |
| Jun 12, 2024 | 4.22 | 4.40 | 4.22 | 4.39 | 4.39 | 28,800 |
| Jun 11, 2024 | 4.38 | 4.38 | 4.25 | 4.29 | 4.29 | 91,400 |
| Jun 10, 2024 | 4.35 | 4.35 | 4.22 | 4.35 | 4.35 | 49,400 |
| Jun 07, 2024 | 4.39 | 4.39 | 4.31 | 4.31 | 4.31 | 27,300 |
| Jun 06, 2024 | 4.24 | 4.41 | 4.24 | 4.40 | 4.40 | 15,900 |
| Jun 05, 2024 | 4.40 | 4.48 | 4.40 | 4.42 | 4.42 | 40,900 |
| Jun 04, 2024 | 4.35 | 4.45 | 4.35 | 4.40 | 4.40 | 72,800 |
| Jun 03, 2024 | 4.35 | 4.48 | 4.35 | 4.44 | 4.44 | 52,600 |
| May 31, 2024 | 4.27 | 4.43 | 4.27 | 4.40 | 4.40 | 37,600 |
| May 30, 2024 | 4.36 | 4.43 | 4.36 | 4.42 | 4.42 | 16,600 |
| May 29, 2024 | 4.55 | 4.55 | 4.36 | 4.38 | 4.38 | 58,400 |
| May 28, 2024 | 4.50 | 4.50 | 4.39 | 4.40 | 4.40 | 87,200 |
| May 24, 2024 | 4.58 | 4.58 | 4.42 | 4.43 | 4.43 | 32,400 |
| May 23, 2024 | 4.67 | 4.67 | 4.49 | 4.49 | 4.49 | 62,100 |
| May 22, 2024 | 4.53 | 4.69 | 4.53 | 4.58 | 4.58 | 79,400 |
| May 21, 2024 | 4.77 | 4.77 | 4.68 | 4.70 | 4.70 | 27,200 |
| May 20, 2024 | 4.67 | 4.72 | 4.67 | 4.70 | 4.70 | 39,800 |
| May 17, 2024 | 4.69 | 4.69 | 4.62 | 4.67 | 4.67 | 29,500 |
| May 16, 2024 | 4.69 | 4.69 | 4.55 | 4.64 | 4.64 | 38,900 |
| May 15, 2024 | 4.55 | 4.60 | 4.55 | 4.59 | 4.59 | 84,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.