Lynas Rare Earths Limited (LYSDY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 571 |
| Apr 24, 2024 | 4.0800 | 4.1000 | 4.0200 | 4.0700 | 4.0700 | 40,400 |
| Apr 23, 2024 | 4.2500 | 4.2500 | 3.9700 | 4.1400 | 4.1400 | 47,800 |
| Apr 22, 2024 | 4.1100 | 4.2400 | 4.1100 | 4.1500 | 4.1500 | 63,800 |
| Apr 19, 2024 | 4.2200 | 4.2200 | 3.9500 | 4.1200 | 4.1200 | 59,000 |
| Apr 18, 2024 | 4.2300 | 4.2500 | 4.1500 | 4.2000 | 4.2000 | 180,100 |
| Apr 17, 2024 | 4.0500 | 4.1700 | 4.0500 | 4.1700 | 4.1700 | 197,900 |
| Apr 16, 2024 | 3.8200 | 4.0000 | 3.8200 | 3.8500 | 3.8500 | 214,000 |
| Apr 15, 2024 | 3.8500 | 4.0500 | 3.8500 | 3.8600 | 3.8600 | 32,900 |
| Apr 12, 2024 | 4.0000 | 4.0000 | 3.8700 | 3.8900 | 3.8900 | 36,300 |
| Apr 11, 2024 | 3.8200 | 3.9000 | 3.8200 | 3.8800 | 3.8800 | 44,400 |
| Apr 10, 2024 | 3.9600 | 3.9800 | 3.7900 | 3.8100 | 3.8100 | 61,200 |
| Apr 09, 2024 | 3.8000 | 3.9800 | 3.8000 | 3.9800 | 3.9800 | 223,200 |
| Apr 08, 2024 | 3.7300 | 3.8000 | 3.6700 | 3.7900 | 3.7900 | 199,400 |
| Apr 05, 2024 | 3.7300 | 3.7300 | 3.6600 | 3.6600 | 3.6600 | 283,800 |
| Apr 04, 2024 | 3.7700 | 3.8000 | 3.7100 | 3.7300 | 3.7300 | 158,500 |
| Apr 03, 2024 | 3.6800 | 3.7000 | 3.6000 | 3.6600 | 3.6600 | 34,100 |
| Apr 02, 2024 | 3.6100 | 3.7000 | 3.6100 | 3.6700 | 3.6700 | 94,200 |
| Apr 01, 2024 | 3.5800 | 3.7000 | 3.5800 | 3.6100 | 3.6100 | 144,500 |
| Mar 28, 2024 | 3.5800 | 3.6500 | 3.5600 | 3.6500 | 3.6500 | 157,600 |
| Mar 27, 2024 | 3.6000 | 3.6500 | 3.5500 | 3.6000 | 3.6000 | 177,800 |
| Mar 26, 2024 | 3.6500 | 3.7400 | 3.6100 | 3.6100 | 3.6100 | 73,300 |
| Mar 25, 2024 | 3.7800 | 3.8500 | 3.6500 | 3.7000 | 3.7000 | 109,600 |
| Mar 22, 2024 | 3.7200 | 3.7600 | 3.7200 | 3.7200 | 3.7200 | 88,800 |
| Mar 21, 2024 | 3.8300 | 3.8300 | 3.7500 | 3.7800 | 3.7800 | 62,600 |
| Mar 20, 2024 | 3.6300 | 3.8300 | 3.6300 | 3.8300 | 3.8300 | 101,100 |
| Mar 19, 2024 | 3.7800 | 3.7800 | 3.6600 | 3.6800 | 3.6800 | 76,900 |
| Mar 18, 2024 | 3.7300 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 114,500 |
| Mar 15, 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7400 | 3.7400 | 83,000 |
| Mar 14, 2024 | 3.9000 | 3.9700 | 3.7300 | 3.7500 | 3.7500 | 79,900 |
| Mar 13, 2024 | 3.8700 | 3.8700 | 3.7800 | 3.8000 | 3.8000 | 63,600 |
| Mar 12, 2024 | 3.7500 | 3.9000 | 3.7500 | 3.8000 | 3.8000 | 21,400 |
| Mar 11, 2024 | 3.7500 | 3.9500 | 3.7500 | 3.8200 | 3.8200 | 128,400 |
| Mar 08, 2024 | 3.8500 | 3.9700 | 3.8500 | 3.9000 | 3.9000 | 68,300 |
| Mar 07, 2024 | 3.9000 | 4.0100 | 3.9000 | 3.9900 | 3.9900 | 118,400 |
| Mar 06, 2024 | 3.9000 | 3.9000 | 3.7600 | 3.8300 | 3.8300 | 163,400 |
| Mar 05, 2024 | 3.9900 | 3.9900 | 3.7800 | 3.7800 | 3.7800 | 198,700 |
| Mar 04, 2024 | 4.0000 | 4.0200 | 3.9500 | 4.0100 | 4.0100 | 136,300 |
| Mar 01, 2024 | 3.8300 | 3.9900 | 3.8300 | 3.9500 | 3.9500 | 123,300 |
| Feb 29, 2024 | 3.7500 | 3.8000 | 3.7200 | 3.7700 | 3.7700 | 71,400 |
| Feb 28, 2024 | 3.7400 | 3.8500 | 3.7400 | 3.8300 | 3.8300 | 68,800 |
| Feb 27, 2024 | 3.7500 | 3.7500 | 3.6800 | 3.7200 | 3.7200 | 144,700 |
| Feb 26, 2024 | 3.7100 | 3.9000 | 3.7100 | 3.8000 | 3.8000 | 150,900 |
| Feb 23, 2024 | 3.9800 | 3.9800 | 3.7500 | 3.8400 | 3.8400 | 66,100 |
| Feb 22, 2024 | 3.9500 | 3.9500 | 3.8700 | 3.9000 | 3.9000 | 171,100 |
| Feb 21, 2024 | 3.7800 | 3.9000 | 3.7800 | 3.8500 | 3.8500 | 75,200 |
| Feb 20, 2024 | 3.9000 | 3.9000 | 3.7200 | 3.7300 | 3.7300 | 144,900 |
| Feb 16, 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 88,100 |
| Feb 15, 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7600 | 3.7600 | 52,700 |
| Feb 14, 2024 | 3.6500 | 3.7300 | 3.6500 | 3.7200 | 3.7200 | 159,300 |
| Feb 13, 2024 | 3.7600 | 3.8000 | 3.6100 | 3.6400 | 3.6400 | 111,000 |
| Feb 12, 2024 | 3.8300 | 3.8400 | 3.7500 | 3.8000 | 3.8000 | 310,200 |
| Feb 09, 2024 | 3.8600 | 3.8600 | 3.7700 | 3.8300 | 3.8300 | 263,900 |
| Feb 08, 2024 | 3.9000 | 3.9100 | 3.8000 | 3.8300 | 3.8300 | 102,800 |
| Feb 07, 2024 | 3.8500 | 3.9200 | 3.8400 | 3.9200 | 3.9200 | 88,800 |
| Feb 06, 2024 | 3.7600 | 3.8100 | 3.7500 | 3.8000 | 3.8000 | 179,400 |
| Feb 05, 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6500 | 3.6500 | 161,000 |
| Feb 02, 2024 | 3.7500 | 3.7800 | 3.7200 | 3.7700 | 3.7700 | 181,000 |
| Feb 01, 2024 | 3.6700 | 3.7200 | 3.6300 | 3.7100 | 3.7100 | 91,800 |
| Jan 31, 2024 | 3.8200 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 64,700 |
| Jan 30, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8300 | 3.8300 | 52,700 |
| Jan 29, 2024 | 3.9000 | 3.9400 | 3.8400 | 3.8700 | 3.8700 | 121,300 |
| Jan 26, 2024 | 3.9900 | 4.0700 | 3.9500 | 3.9500 | 3.9500 | 75,000 |
| Jan 25, 2024 | 3.9900 | 3.9900 | 3.9300 | 3.9600 | 3.9600 | 72,100 |
| Jan 24, 2024 | 4.0800 | 4.0800 | 3.9300 | 3.9500 | 3.9500 | 90,700 |
| Jan 23, 2024 | 3.8600 | 3.8600 | 3.7600 | 3.7700 | 3.7700 | 111,500 |
| Jan 22, 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8100 | 3.8100 | 146,300 |
| Jan 19, 2024 | 3.8900 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 82,500 |
| Jan 18, 2024 | 3.9100 | 3.9500 | 3.9100 | 3.9500 | 3.9500 | 136,500 |
| Jan 17, 2024 | 3.8600 | 4.0100 | 3.8600 | 3.9000 | 3.9000 | 118,200 |
| Jan 16, 2024 | 4.0600 | 4.1200 | 4.0100 | 4.0200 | 4.0200 | 64,200 |
| Jan 12, 2024 | 4.2200 | 4.3100 | 4.2200 | 4.2200 | 4.2200 | 86,900 |
| Jan 11, 2024 | 4.1100 | 4.2300 | 4.1100 | 4.2200 | 4.2200 | 50,300 |
| Jan 10, 2024 | 4.1400 | 4.2100 | 4.1400 | 4.1600 | 4.1600 | 62,000 |
| Jan 09, 2024 | 4.4000 | 4.5600 | 4.3200 | 4.3500 | 4.3500 | 62,600 |
| Jan 08, 2024 | 4.4100 | 4.4900 | 4.3900 | 4.4300 | 4.4300 | 32,100 |
| Jan 05, 2024 | 4.3700 | 4.5200 | 4.3700 | 4.4900 | 4.4900 | 52,700 |
| Jan 04, 2024 | 4.6000 | 4.6000 | 4.3900 | 4.4800 | 4.4800 | 103,200 |
| Jan 03, 2024 | 4.7400 | 4.7400 | 4.5700 | 4.6100 | 4.6100 | 49,900 |
| Jan 02, 2024 | 4.8400 | 4.8400 | 4.7500 | 4.7600 | 4.7600 | 36,600 |
| Dec 29, 2023 | 4.8000 | 4.8800 | 4.8000 | 4.8300 | 4.8300 | 55,200 |
| Dec 28, 2023 | 5.0000 | 5.0000 | 4.8300 | 4.8500 | 4.8500 | 106,500 |
| Dec 27, 2023 | 4.7700 | 5.0000 | 4.7200 | 4.8700 | 4.8700 | 59,300 |
| Dec 26, 2023 | 4.6500 | 4.8800 | 4.5300 | 4.7600 | 4.7600 | 90,200 |
| Dec 22, 2023 | 4.7000 | 4.8000 | 4.5600 | 4.7100 | 4.7100 | 124,200 |
| Dec 21, 2023 | 4.4100 | 4.6800 | 4.4100 | 4.6100 | 4.6100 | 150,200 |
| Dec 20, 2023 | 4.5100 | 4.6500 | 4.5100 | 4.5700 | 4.5700 | 47,300 |
| Dec 19, 2023 | 4.3600 | 4.5500 | 4.3600 | 4.5400 | 4.5400 | 36,300 |
| Dec 18, 2023 | 4.4000 | 4.4500 | 4.3700 | 4.4100 | 4.4100 | 59,800 |
| Dec 15, 2023 | 4.3200 | 4.4000 | 4.3200 | 4.3300 | 4.3300 | 64,900 |
| Dec 14, 2023 | 4.3000 | 4.3000 | 4.1200 | 4.2300 | 4.2300 | 163,900 |
| Dec 13, 2023 | 3.9200 | 4.0200 | 3.9100 | 4.0000 | 4.0000 | 163,100 |
| Dec 12, 2023 | 3.8200 | 4.0700 | 3.8200 | 3.9000 | 3.9000 | 115,000 |
| Dec 11, 2023 | 4.1200 | 4.1600 | 4.0700 | 4.0700 | 4.0700 | 190,800 |
| Dec 08, 2023 | 4.2500 | 4.2500 | 4.0600 | 4.1400 | 4.1400 | 69,500 |
| Dec 07, 2023 | 4.1500 | 4.1900 | 4.1300 | 4.1600 | 4.1600 | 120,500 |
| Dec 06, 2023 | 4.1000 | 4.3900 | 4.1000 | 4.1200 | 4.1200 | 63,600 |
| Dec 05, 2023 | 4.2300 | 4.2300 | 4.0100 | 4.0500 | 4.0500 | 113,300 |
| Dec 04, 2023 | 4.1800 | 4.2500 | 4.1500 | 4.1900 | 4.1900 | 255,700 |
| Dec 01, 2023 | 4.2500 | 4.2500 | 4.1500 | 4.2200 | 4.2200 | 54,300 |
| *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.