Canada markets close in 5 hours 42 minutes

Lynas Rare Earths Limited (LYSDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.0000+0.0500 (+1.27%)
As of 10:03AM EST. Market open.
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 20243.99994.00003.95004.00004.000015,129
Mar 01, 20243.83003.99003.83003.95003.9500123,300
Feb 29, 20243.75003.80003.72003.77003.770071,400
Feb 28, 20243.74003.85003.74003.83003.830068,800
Feb 27, 20243.75003.75003.68003.72003.7200144,700
Feb 26, 20243.71003.90003.71003.80003.8000150,900
Feb 23, 20243.98003.98003.75003.84003.840066,100
Feb 22, 20243.95003.95003.87003.90003.9000171,100
Feb 21, 20243.78003.90003.78003.85003.850075,200
Feb 20, 20243.90003.90003.72003.73003.7300144,900
Feb 16, 20243.80003.90003.80003.85003.850088,100
Feb 15, 20243.84003.84003.70003.76003.760052,700
Feb 14, 20243.65003.73003.65003.72003.7200159,300
Feb 13, 20243.76003.80003.61003.64003.6400111,000
Feb 12, 20243.83003.84003.75003.80003.8000310,200
Feb 09, 20243.86003.86003.77003.83003.8300263,900
Feb 08, 20243.90003.91003.80003.83003.8300102,800
Feb 07, 20243.85003.92003.84003.92003.920088,800
Feb 06, 20243.76003.81003.75003.80003.8000179,400
Feb 05, 20243.69003.69003.61003.65003.6500161,000
Feb 02, 20243.75003.78003.72003.77003.7700181,000
Feb 01, 20243.67003.72003.63003.71003.710091,800
Jan 31, 20243.82003.84003.78003.78003.780064,700
Jan 30, 20243.90003.90003.80003.83003.830052,700
Jan 29, 20243.90003.94003.84003.87003.8700121,300
Jan 26, 20243.99004.07003.95003.95003.950075,000
Jan 25, 20243.99003.99003.93003.96003.960072,100
Jan 24, 20244.08004.08003.93003.95003.950090,700
Jan 23, 20243.86003.86003.76003.77003.7700111,500
Jan 22, 20243.85003.90003.80003.81003.8100146,300
Jan 19, 20243.89003.98003.85003.89003.890082,500
Jan 18, 20243.91003.95003.91003.95003.9500136,500
Jan 17, 20243.86004.01003.86003.90003.9000118,200
Jan 16, 20244.06004.12004.01004.02004.020064,200
Jan 12, 20244.22004.31004.22004.22004.220086,900
Jan 11, 20244.11004.23004.11004.22004.220050,300
Jan 10, 20244.14004.21004.14004.16004.160062,000
Jan 09, 20244.40004.56004.32004.35004.350062,600
Jan 08, 20244.41004.49004.39004.43004.430032,100
Jan 05, 20244.37004.52004.37004.49004.490052,700
Jan 04, 20244.60004.60004.39004.48004.4800103,200
Jan 03, 20244.74004.74004.57004.61004.610049,900
Jan 02, 20244.84004.84004.75004.76004.760036,600
Dec 29, 20234.80004.88004.80004.83004.830055,200
Dec 28, 20235.00005.00004.83004.85004.8500106,500
Dec 27, 20234.77005.00004.72004.87004.870059,300
Dec 26, 20234.65004.88004.53004.76004.760090,200
Dec 22, 20234.70004.80004.56004.71004.7100124,200
Dec 21, 20234.41004.68004.41004.61004.6100150,200
Dec 20, 20234.51004.65004.51004.57004.570047,300
Dec 19, 20234.36004.55004.36004.54004.540036,300
Dec 18, 20234.40004.45004.37004.41004.410059,800
Dec 15, 20234.32004.40004.32004.33004.330064,900
Dec 14, 20234.30004.30004.12004.23004.2300163,900
Dec 13, 20233.92004.02003.91004.00004.0000163,100
Dec 12, 20233.82004.07003.82003.90003.9000115,000
Dec 11, 20234.12004.16004.07004.07004.0700190,800
Dec 08, 20234.25004.25004.06004.14004.140069,500
Dec 07, 20234.15004.19004.13004.16004.1600120,500
Dec 06, 20234.10004.39004.10004.12004.120063,600
Dec 05, 20234.23004.23004.01004.05004.0500113,300
Dec 04, 20234.18004.25004.15004.19004.1900255,700
Dec 01, 20234.25004.25004.15004.22004.220054,300
Nov 30, 20234.41004.41004.25004.28004.280085,900
Nov 29, 20234.56004.56004.25004.30004.3000173,600
Nov 28, 20234.25004.36004.25004.36004.360053,300
Nov 27, 20234.31004.47004.13004.26004.260047,900
Nov 24, 20234.18004.43004.18004.32004.320057,300
Nov 22, 20234.40004.40004.36004.38004.380065,700
Nov 21, 20234.45004.47004.43004.43004.430071,900
Nov 20, 20234.25004.41004.25004.40004.400095,200
Nov 17, 20234.30004.50004.30004.37004.370076,500
Nov 16, 20234.41004.44004.38004.40004.4000100,000
Nov 15, 20234.60004.60004.43004.56004.560040,700
Nov 14, 20234.40004.60004.38004.58004.580093,100
Nov 13, 20234.47004.47004.36004.39004.3900112,700
Nov 10, 20234.43004.47004.40004.47004.470074,200
Nov 09, 20234.45004.51004.39004.43004.4300110,800
Nov 08, 20234.48004.52004.47004.47004.470045,400
Nov 07, 20234.47004.50004.47004.48004.480061,500
Nov 06, 20234.37004.54004.37004.47004.470039,100
Nov 03, 20234.51004.66004.47004.66004.660065,000
Nov 02, 20234.77004.77004.41004.60004.600068,800
Nov 01, 20234.32004.51004.32004.51004.510054,700
Oct 31, 20234.31004.50004.31004.45004.450045,300
Oct 30, 20234.45004.50004.35004.47004.470068,900
Oct 27, 20234.38004.48004.38004.41004.410059,400
Oct 26, 20234.31004.49004.31004.43004.430076,300
Oct 25, 20234.36004.47004.36004.42004.4200134,400
Oct 24, 20234.20004.30004.20004.28004.280086,900
Oct 23, 20233.89003.89003.75003.77003.7700139,700
Oct 20, 20233.96003.96003.86003.89003.890099,500
Oct 19, 20233.88004.04003.88003.98003.9800182,000
Oct 18, 20234.22004.22004.07004.07004.0700114,600
Oct 17, 20234.19004.24004.19004.22004.2200164,900
Oct 16, 20234.15004.28004.15004.23004.2300146,500
Oct 13, 20234.31004.31004.21004.21004.2100137,000
Oct 12, 20234.15004.27004.15004.24004.2400196,500
Oct 11, 20234.29004.29004.22004.24004.240089,100
Oct 10, 20234.06004.24004.06004.20004.2000115,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...