Canada markets closed

Lynas Rare Earths Limited (LYSDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.37+0.22 (+3.58%)
At close: 03:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20226.286.386.276.376.3799,426
Jun 24, 20225.896.155.856.156.15128,600
Jun 23, 20225.785.865.685.795.79107,800
Jun 22, 20225.945.945.755.805.80196,700
Jun 21, 20225.956.195.956.096.09127,700
Jun 17, 20225.816.045.815.915.91102,500
Jun 16, 20226.186.345.926.016.01124,800
Jun 15, 20226.016.245.966.206.20262,200
Jun 14, 20225.705.865.665.735.73764,900
Jun 13, 20225.685.855.495.495.49251,100
Jun 10, 20226.076.075.825.885.88136,300
Jun 09, 20226.256.616.256.366.3663,800
Jun 08, 20226.856.976.856.876.8736,300
Jun 07, 20226.686.946.686.946.9461,000
Jun 06, 20226.906.906.666.726.7235,200
Jun 03, 20226.826.876.776.796.7941,700
Jun 02, 20226.606.786.596.786.7875,400
Jun 01, 20226.776.776.456.566.56104,600
May 31, 20227.067.186.946.966.96222,500
May 27, 20226.806.856.796.836.8347,000
May 26, 20226.656.776.656.746.7441,400
May 25, 20226.536.646.466.586.5879,400
May 24, 20226.606.766.606.766.7640,900
May 23, 20226.756.796.706.776.7789,700
May 20, 20226.706.816.626.756.7570,200
May 19, 20226.446.676.446.636.6348,100
May 18, 20226.996.996.616.616.61110,200
May 17, 20226.546.766.546.736.7386,000
May 16, 20226.106.216.106.166.1657,000
May 13, 20225.856.045.856.046.0469,700
May 12, 20225.846.005.675.835.83130,000
May 11, 20225.826.115.825.885.88192,600
May 10, 20225.855.855.605.725.72134,400
May 09, 20225.965.975.715.735.73244,600
May 06, 20226.536.536.206.296.29142,700
May 05, 20226.726.726.346.386.3868,900
May 04, 20226.356.556.286.556.5590,500
May 03, 20226.336.446.336.386.38100,800
May 02, 20226.186.356.186.316.31125,200
Apr 29, 20226.446.536.326.326.32146,300
Apr 28, 20226.406.486.326.416.4188,500
Apr 27, 20226.136.426.116.346.34124,900
Apr 26, 20226.256.556.236.256.25159,800
Apr 25, 20226.656.676.486.606.60290,300
Apr 22, 20226.856.886.656.696.69134,800
Apr 21, 20227.177.206.946.996.99105,100
Apr 20, 20226.997.106.997.047.0487,600
Apr 19, 20226.616.976.606.956.95186,600
Apr 18, 20226.927.016.906.986.98117,100
Apr 14, 20226.967.096.926.996.99102,700
Apr 13, 20227.257.307.007.167.16109,900
Apr 12, 20227.407.497.257.257.25129,000
Apr 11, 20227.257.457.257.337.3394,800
Apr 08, 20227.397.497.397.457.4572,400
Apr 07, 20227.507.667.397.507.50144,900
Apr 06, 20227.827.827.517.587.58112,800
Apr 05, 20228.058.308.058.118.11282,400
Apr 04, 20228.388.738.318.618.61250,600
Apr 01, 20228.108.508.108.338.33101,200
Mar 31, 20228.098.107.987.997.9992,100
Mar 30, 20227.858.427.858.108.1082,800
Mar 29, 20228.008.288.008.268.26208,700
Mar 28, 20227.917.997.857.937.93278,300
Mar 25, 20227.897.897.707.797.7967,500
Mar 24, 20227.507.707.507.677.6746,600
Mar 23, 20227.958.007.677.717.7157,900
Mar 22, 20228.068.067.697.917.9164,200
Mar 21, 20227.607.707.437.647.6440,600
Mar 18, 20227.507.657.437.537.5358,600
Mar 17, 20227.427.427.087.187.1885,600
Mar 16, 20227.237.236.747.147.1478,000
Mar 15, 20227.007.016.536.816.81115,200
Mar 14, 20227.457.657.227.267.26194,900
Mar 11, 20227.457.657.457.487.4850,000
Mar 10, 20227.257.567.257.467.46102,600
Mar 09, 20227.057.377.057.327.32125,400
Mar 08, 20227.007.236.836.986.98161,200
Mar 07, 20227.507.507.217.227.22232,100
Mar 04, 20228.038.037.677.857.85159,200
Mar 03, 20228.108.107.877.967.96183,200
Mar 02, 20228.218.217.938.088.08238,200
Mar 01, 20227.707.737.467.667.6691,900
Feb 28, 20227.307.557.307.467.46235,100
Feb 25, 20227.007.096.917.087.08351,300
Feb 24, 20226.396.506.206.416.41122,300
Feb 23, 20226.406.606.406.416.41136,900
Feb 22, 20226.106.336.066.236.23150,300
Feb 18, 20226.176.416.176.306.3068,900
Feb 17, 20226.706.726.416.416.4185,800
Feb 16, 20226.456.706.456.696.6999,100
Feb 15, 20226.116.386.116.376.37117,500
Feb 14, 20226.506.586.156.186.18257,600
Feb 11, 20226.856.876.536.566.56161,500
Feb 10, 20226.556.956.556.816.81185,700
Feb 09, 20226.616.876.516.866.86153,600
Feb 08, 20226.506.686.326.616.61147,400
Feb 07, 20226.616.616.466.506.50157,100
Feb 04, 20226.216.306.176.306.30134,600
Feb 03, 20226.496.496.226.226.22216,700
Feb 02, 20226.366.786.366.546.54226,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...