Lynas Rare Earths Limited (LYSDY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 05, 2022 | 5.30 | 5.33 | 5.10 | 5.13 | 5.13 | 82,100 |
| Oct 04, 2022 | 5.02 | 5.27 | 5.02 | 5.27 | 5.27 | 163,600 |
| Oct 03, 2022 | 4.98 | 5.02 | 4.84 | 4.97 | 4.97 | 164,400 |
| Sept 30, 2022 | 4.70 | 4.95 | 4.70 | 4.82 | 4.82 | 158,000 |
| Sept 29, 2022 | 5.05 | 5.05 | 4.84 | 4.89 | 4.89 | 160,400 |
| Sept 28, 2022 | 4.77 | 4.89 | 4.60 | 4.88 | 4.88 | 218,100 |
| Sept 27, 2022 | 4.78 | 4.94 | 4.78 | 4.82 | 4.82 | 153,000 |
| Sept 26, 2022 | 4.80 | 4.93 | 4.71 | 4.76 | 4.76 | 345,900 |
| Sept 23, 2022 | 5.33 | 5.33 | 4.96 | 5.04 | 5.04 | 159,300 |
| Sept 22, 2022 | 5.17 | 5.42 | 5.17 | 5.29 | 5.29 | 94,200 |
| Sept 21, 2022 | 5.55 | 5.55 | 5.31 | 5.38 | 5.38 | 43,200 |
| Sept 20, 2022 | 5.36 | 5.56 | 5.32 | 5.33 | 5.33 | 180,200 |
| Sept 19, 2022 | 5.14 | 5.30 | 5.14 | 5.28 | 5.28 | 188,600 |
| Sept 16, 2022 | 5.32 | 5.32 | 5.20 | 5.29 | 5.29 | 201,300 |
| Sept 15, 2022 | 5.71 | 5.71 | 5.50 | 5.50 | 5.50 | 112,200 |
| Sept 14, 2022 | 5.70 | 5.79 | 5.60 | 5.63 | 5.63 | 143,100 |
| Sept 13, 2022 | 6.01 | 6.14 | 5.74 | 5.74 | 5.74 | 166,700 |
| Sept 12, 2022 | 6.14 | 6.19 | 6.14 | 6.15 | 6.15 | 60,000 |
| Sept 09, 2022 | 5.92 | 6.18 | 5.90 | 6.17 | 6.17 | 126,400 |
| Sept 08, 2022 | 5.89 | 5.95 | 5.75 | 5.83 | 5.83 | 86,900 |
| Sept 07, 2022 | 5.63 | 5.84 | 5.61 | 5.84 | 5.84 | 115,200 |
| Sept 06, 2022 | 5.85 | 5.91 | 5.50 | 5.69 | 5.69 | 209,900 |
| Sept 02, 2022 | 5.80 | 5.82 | 5.66 | 5.71 | 5.71 | 155,800 |
| Sept 01, 2022 | 6.05 | 6.05 | 5.88 | 5.94 | 5.94 | 120,600 |
| Aug 31, 2022 | 5.90 | 6.12 | 5.90 | 6.05 | 6.05 | 69,900 |
| Aug 30, 2022 | 6.09 | 6.17 | 5.83 | 5.88 | 5.88 | 197,400 |
| Aug 29, 2022 | 6.19 | 6.19 | 6.00 | 6.17 | 6.17 | 119,600 |
| Aug 26, 2022 | 6.59 | 6.59 | 6.13 | 6.14 | 6.14 | 163,900 |
| Aug 25, 2022 | 6.23 | 6.34 | 6.20 | 6.33 | 6.33 | 98,300 |
| Aug 24, 2022 | 6.20 | 6.20 | 6.13 | 6.17 | 6.17 | 165,600 |
| Aug 23, 2022 | 6.25 | 6.26 | 6.17 | 6.23 | 6.23 | 199,900 |
| Aug 22, 2022 | 6.40 | 6.49 | 6.27 | 6.29 | 6.29 | 231,700 |
| Aug 19, 2022 | 6.84 | 6.84 | 6.65 | 6.66 | 6.66 | 221,400 |
| Aug 18, 2022 | 6.95 | 6.96 | 6.85 | 6.92 | 6.92 | 421,000 |
| Aug 17, 2022 | 7.16 | 7.16 | 7.02 | 7.05 | 7.05 | 367,700 |
| Aug 16, 2022 | 7.00 | 7.18 | 7.00 | 7.15 | 7.15 | 1,052,500 |
| Aug 15, 2022 | 6.91 | 7.00 | 6.87 | 6.98 | 6.98 | 53,400 |
| Aug 12, 2022 | 7.14 | 7.14 | 6.86 | 6.95 | 6.95 | 47,400 |
| Aug 11, 2022 | 6.78 | 7.14 | 6.78 | 7.01 | 7.01 | 74,200 |
| Aug 10, 2022 | 6.90 | 7.06 | 6.90 | 7.04 | 7.04 | 62,100 |
| Aug 09, 2022 | 6.90 | 6.90 | 6.81 | 6.84 | 6.84 | 33,500 |
| Aug 08, 2022 | 6.51 | 6.80 | 6.51 | 6.78 | 6.78 | 153,000 |
| Aug 05, 2022 | 6.50 | 6.50 | 6.35 | 6.41 | 6.41 | 161,100 |
| Aug 04, 2022 | 6.46 | 6.48 | 6.19 | 6.47 | 6.47 | 80,800 |
| Aug 03, 2022 | 6.60 | 6.68 | 6.59 | 6.67 | 6.67 | 109,800 |
| Aug 02, 2022 | 6.30 | 6.31 | 6.12 | 6.13 | 6.13 | 83,400 |
| Aug 01, 2022 | 6.22 | 6.40 | 6.22 | 6.32 | 6.32 | 100,700 |
| Jul 29, 2022 | 6.30 | 6.30 | 5.99 | 6.10 | 6.10 | 164,300 |
| Jul 28, 2022 | 6.00 | 6.14 | 6.00 | 6.14 | 6.14 | 173,900 |
| Jul 27, 2022 | 5.66 | 6.02 | 5.66 | 5.98 | 5.98 | 87,400 |
| Jul 26, 2022 | 5.95 | 5.95 | 5.84 | 5.85 | 5.85 | 81,900 |
| Jul 25, 2022 | 5.61 | 5.93 | 5.61 | 5.77 | 5.77 | 105,100 |
| Jul 22, 2022 | 5.54 | 5.80 | 5.54 | 5.69 | 5.69 | 38,700 |
| Jul 21, 2022 | 5.70 | 5.73 | 5.63 | 5.73 | 5.73 | 64,400 |
| Jul 20, 2022 | 5.65 | 5.80 | 5.65 | 5.71 | 5.71 | 49,900 |
| Jul 19, 2022 | 5.45 | 5.60 | 5.35 | 5.59 | 5.59 | 89,800 |
| Jul 18, 2022 | 5.74 | 5.74 | 5.45 | 5.45 | 5.45 | 79,100 |
| Jul 15, 2022 | 5.27 | 5.53 | 5.27 | 5.49 | 5.49 | 156,400 |
| Jul 14, 2022 | 5.23 | 5.36 | 5.20 | 5.36 | 5.36 | 228,900 |
| Jul 13, 2022 | 5.27 | 5.27 | 5.03 | 5.12 | 5.12 | 87,500 |
| Jul 12, 2022 | 5.07 | 5.20 | 5.00 | 5.02 | 5.02 | 251,500 |
| Jul 11, 2022 | 5.15 | 5.40 | 5.15 | 5.33 | 5.33 | 183,200 |
| Jul 08, 2022 | 5.50 | 5.75 | 5.50 | 5.70 | 5.70 | 87,200 |
| Jul 07, 2022 | 5.50 | 5.55 | 5.46 | 5.51 | 5.51 | 205,200 |
| Jul 06, 2022 | 5.58 | 5.81 | 5.58 | 5.78 | 5.78 | 253,300 |
| Jul 05, 2022 | 6.03 | 6.12 | 5.80 | 5.97 | 5.97 | 224,000 |
| Jul 01, 2022 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 75,700 |
| Jun 30, 2022 | 5.90 | 6.04 | 5.89 | 6.00 | 6.00 | 57,600 |
| Jun 29, 2022 | 6.18 | 6.30 | 6.00 | 6.02 | 6.02 | 93,000 |
| Jun 28, 2022 | 6.31 | 6.50 | 6.28 | 6.34 | 6.34 | 36,000 |
| Jun 27, 2022 | 6.28 | 6.38 | 6.27 | 6.37 | 6.37 | 99,400 |
| Jun 24, 2022 | 5.89 | 6.15 | 5.85 | 6.15 | 6.15 | 128,600 |
| Jun 23, 2022 | 5.78 | 5.86 | 5.68 | 5.79 | 5.79 | 107,800 |
| Jun 22, 2022 | 5.94 | 5.94 | 5.75 | 5.80 | 5.80 | 196,700 |
| Jun 21, 2022 | 5.95 | 6.19 | 5.95 | 6.09 | 6.09 | 127,700 |
| Jun 17, 2022 | 5.81 | 6.04 | 5.81 | 5.91 | 5.91 | 102,500 |
| Jun 16, 2022 | 6.18 | 6.34 | 5.92 | 6.01 | 6.01 | 124,800 |
| Jun 15, 2022 | 6.01 | 6.24 | 5.96 | 6.20 | 6.20 | 262,200 |
| Jun 14, 2022 | 5.70 | 5.86 | 5.66 | 5.73 | 5.73 | 764,900 |
| Jun 13, 2022 | 5.68 | 5.85 | 5.49 | 5.49 | 5.49 | 251,100 |
| Jun 10, 2022 | 6.07 | 6.07 | 5.82 | 5.88 | 5.88 | 136,300 |
| Jun 09, 2022 | 6.25 | 6.61 | 6.25 | 6.36 | 6.36 | 63,800 |
| Jun 08, 2022 | 6.85 | 6.97 | 6.85 | 6.87 | 6.87 | 36,300 |
| Jun 07, 2022 | 6.68 | 6.94 | 6.68 | 6.94 | 6.94 | 61,000 |
| Jun 06, 2022 | 6.90 | 6.90 | 6.66 | 6.72 | 6.72 | 35,200 |
| Jun 03, 2022 | 6.82 | 6.87 | 6.77 | 6.79 | 6.79 | 41,700 |
| Jun 02, 2022 | 6.60 | 6.78 | 6.59 | 6.78 | 6.78 | 75,400 |
| Jun 01, 2022 | 6.77 | 6.77 | 6.45 | 6.56 | 6.56 | 104,600 |
| May 31, 2022 | 7.06 | 7.18 | 6.94 | 6.96 | 6.96 | 222,500 |
| May 27, 2022 | 6.80 | 6.85 | 6.79 | 6.83 | 6.83 | 47,000 |
| May 26, 2022 | 6.65 | 6.77 | 6.65 | 6.74 | 6.74 | 41,400 |
| May 25, 2022 | 6.53 | 6.64 | 6.46 | 6.58 | 6.58 | 79,400 |
| May 24, 2022 | 6.60 | 6.76 | 6.60 | 6.76 | 6.76 | 40,900 |
| May 23, 2022 | 6.75 | 6.79 | 6.70 | 6.77 | 6.77 | 89,700 |
| May 20, 2022 | 6.70 | 6.81 | 6.62 | 6.75 | 6.75 | 70,200 |
| May 19, 2022 | 6.44 | 6.67 | 6.44 | 6.63 | 6.63 | 48,100 |
| May 18, 2022 | 6.99 | 6.99 | 6.61 | 6.61 | 6.61 | 110,200 |
| May 17, 2022 | 6.54 | 6.76 | 6.54 | 6.73 | 6.73 | 86,000 |
| May 16, 2022 | 6.10 | 6.21 | 6.10 | 6.16 | 6.16 | 57,000 |
| May 13, 2022 | 5.85 | 6.04 | 5.85 | 6.04 | 6.04 | 69,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
