Canada markets close in 3 hours 38 minutes

Lynas Rare Earths Limited (LYSDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.63-0.16 (-2.36%)
As of 12:00PM EST. Market open.
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20236.766.766.616.636.6361,476
Jan 30, 20236.786.856.706.796.79175,300
Jan 27, 20236.456.496.436.466.4669,600
Jan 26, 20236.326.506.326.426.4249,000
Jan 25, 20236.306.456.286.346.3487,800
Jan 24, 20236.156.346.156.326.3278,200
Jan 23, 20236.006.186.006.176.1749,300
Jan 20, 20235.896.095.896.086.0858,400
Jan 19, 20235.905.985.805.895.8941,000
Jan 18, 20235.956.015.905.915.9164,400
Jan 17, 20235.955.955.885.935.9376,200
Jan 13, 20236.016.045.916.036.0375,900
Jan 12, 20235.886.065.866.016.0166,600
Jan 11, 20235.805.895.805.885.8865,000
Jan 10, 20235.815.815.555.705.70104,300
Jan 09, 20235.806.005.805.915.9195,300
Jan 06, 20235.505.795.405.785.7896,900
Jan 05, 20235.495.505.365.385.38202,800
Jan 04, 20235.285.425.285.355.35134,900
Jan 03, 20235.155.285.015.165.1664,000
Dec 30, 20225.305.305.235.265.2697,200
Dec 29, 20225.135.305.045.295.2960,300
Dec 28, 20225.295.295.145.145.1452,100
Dec 27, 20225.495.495.345.355.3541,300
Dec 23, 20225.095.345.095.325.3286,700
Dec 22, 20225.425.425.255.325.3272,800
Dec 21, 20225.295.425.295.405.40186,700
Dec 20, 20225.455.455.305.315.31271,600
Dec 19, 20225.295.525.295.485.4878,500
Dec 16, 20225.375.515.345.385.3852,300
Dec 15, 20225.455.745.355.415.4185,400
Dec 14, 20225.645.695.555.615.6156,400
Dec 13, 20225.865.865.635.655.6565,600
Dec 12, 20225.695.695.455.605.60111,800
Dec 09, 20225.735.805.735.765.76101,900
Dec 08, 20225.655.795.655.765.7648,700
Dec 07, 20225.595.865.595.805.8031,100
Dec 06, 20225.765.825.725.795.7967,400
Dec 05, 20226.126.125.715.715.71202,300
Dec 02, 20226.106.196.086.176.1770,900
Dec 01, 20225.806.005.805.995.99137,000
Nov 30, 20225.545.955.545.925.9256,900
Nov 29, 20225.655.745.655.725.7224,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...