LYSDY - Lynas Rare Earths Limited
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 4.8400 | 4.8500 | 4.7700 | 4.8200 | 4.8200 | 61,600 |
| May 30, 2023 | 4.9000 | 4.9400 | 4.8500 | 4.8500 | 4.8500 | 74,400 |
| May 26, 2023 | 4.7200 | 4.8500 | 4.7200 | 4.8500 | 4.8500 | 104,100 |
| May 25, 2023 | 4.7800 | 4.8100 | 4.7300 | 4.7600 | 4.7600 | 56,000 |
| May 24, 2023 | 4.8900 | 5.0000 | 4.7900 | 4.7900 | 4.7900 | 98,100 |
| May 23, 2023 | 4.9700 | 4.9700 | 4.7700 | 4.7700 | 4.7700 | 106,700 |
| May 22, 2023 | 4.7300 | 4.9800 | 4.7300 | 4.8300 | 4.8300 | 36,600 |
| May 19, 2023 | 4.9000 | 4.9100 | 4.8300 | 4.8600 | 4.8600 | 109,700 |
| May 18, 2023 | 4.8800 | 4.9100 | 4.8800 | 4.9100 | 4.9100 | 61,800 |
| May 17, 2023 | 4.7000 | 4.8600 | 4.7000 | 4.8200 | 4.8200 | 93,100 |
| May 16, 2023 | 4.8300 | 4.8700 | 4.7200 | 4.7300 | 4.7300 | 68,900 |
| May 15, 2023 | 5.0200 | 5.0200 | 4.7600 | 4.8700 | 4.8700 | 76,200 |
| May 12, 2023 | 4.8100 | 4.9600 | 4.8100 | 4.8700 | 4.8700 | 73,600 |
| May 11, 2023 | 5.0600 | 5.0700 | 4.8400 | 4.9100 | 4.9100 | 91,600 |
| May 10, 2023 | 5.0500 | 5.2000 | 5.0300 | 5.0700 | 5.0700 | 133,500 |
| May 09, 2023 | 4.9500 | 4.9600 | 4.8500 | 4.8900 | 4.8900 | 36,600 |
| May 08, 2023 | 4.8700 | 4.9400 | 4.8500 | 4.9200 | 4.9200 | 184,500 |
| May 05, 2023 | 4.3400 | 4.4800 | 4.3000 | 4.4700 | 4.4700 | 101,800 |
| May 04, 2023 | 4.2000 | 4.2700 | 4.1900 | 4.2500 | 4.2500 | 100,900 |
| May 03, 2023 | 4.0900 | 4.1900 | 4.0800 | 4.1200 | 4.1200 | 53,400 |
| May 02, 2023 | 4.2300 | 4.2300 | 4.1300 | 4.1500 | 4.1500 | 92,400 |
| May 01, 2023 | 4.2100 | 4.3500 | 4.2100 | 4.2200 | 4.2200 | 82,700 |
| Apr 28, 2023 | 4.1500 | 4.3400 | 4.1500 | 4.2700 | 4.2700 | 69,400 |
| Apr 27, 2023 | 4.1500 | 4.3500 | 4.1500 | 4.3300 | 4.3300 | 123,000 |
| Apr 26, 2023 | 4.4000 | 4.4000 | 4.3200 | 4.3500 | 4.3500 | 206,400 |
| Apr 25, 2023 | 4.4500 | 4.5100 | 4.4100 | 4.4200 | 4.4200 | 107,900 |
| Apr 24, 2023 | 4.5200 | 4.5400 | 4.4600 | 4.4800 | 4.4800 | 104,400 |
| Apr 21, 2023 | 4.5300 | 4.5500 | 4.5000 | 4.5400 | 4.5400 | 86,500 |
| Apr 20, 2023 | 4.4800 | 4.5100 | 4.2600 | 4.3600 | 4.3600 | 104,300 |
| Apr 19, 2023 | 4.5400 | 4.5400 | 4.4100 | 4.5100 | 4.5100 | 76,900 |
| Apr 18, 2023 | 4.5200 | 4.5300 | 4.4700 | 4.5000 | 4.5000 | 125,500 |
| Apr 17, 2023 | 4.3700 | 4.5000 | 4.3700 | 4.4600 | 4.4600 | 93,000 |
| Apr 14, 2023 | 4.4700 | 4.4800 | 4.3800 | 4.3900 | 4.3900 | 178,300 |
| Apr 13, 2023 | 4.2900 | 4.3500 | 4.2700 | 4.3300 | 4.3300 | 197,500 |
| Apr 12, 2023 | 4.2200 | 4.2800 | 4.2200 | 4.2400 | 4.2400 | 85,100 |
| Apr 11, 2023 | 4.1300 | 4.2000 | 4.1200 | 4.1900 | 4.1900 | 204,600 |
| Apr 10, 2023 | 4.0700 | 4.1100 | 4.0200 | 4.0400 | 4.0400 | 212,900 |
| Apr 06, 2023 | 4.1200 | 4.1200 | 4.0100 | 4.0500 | 4.0500 | 234,300 |
| Apr 05, 2023 | 4.1800 | 4.2500 | 4.0700 | 4.1800 | 4.1800 | 1,008,900 |
| Apr 04, 2023 | 4.4700 | 4.4700 | 4.3000 | 4.3700 | 4.3700 | 231,000 |
| Apr 03, 2023 | 4.4000 | 4.4700 | 4.4000 | 4.4500 | 4.4500 | 232,800 |
| Mar 31, 2023 | 4.3500 | 4.3500 | 4.2300 | 4.2400 | 4.2400 | 83,500 |
| Mar 30, 2023 | 4.2700 | 4.3100 | 4.1500 | 4.2400 | 4.2400 | 181,500 |
| Mar 29, 2023 | 4.3500 | 4.3500 | 4.3000 | 4.3200 | 4.3200 | 139,100 |
| Mar 28, 2023 | 4.2500 | 4.4300 | 4.2500 | 4.3400 | 4.3400 | 216,100 |
| Mar 27, 2023 | 4.1900 | 4.2300 | 4.1200 | 4.2200 | 4.2200 | 230,200 |
| Mar 24, 2023 | 4.1000 | 4.2000 | 4.1000 | 4.1900 | 4.1900 | 164,500 |
| Mar 23, 2023 | 4.2800 | 4.2800 | 4.1300 | 4.1500 | 4.1500 | 127,500 |
| Mar 22, 2023 | 4.2800 | 4.3600 | 4.2700 | 4.2700 | 4.2700 | 78,000 |
| Mar 21, 2023 | 4.2500 | 4.3200 | 4.2500 | 4.2800 | 4.2800 | 134,100 |
| Mar 20, 2023 | 4.2500 | 4.2500 | 4.1100 | 4.2400 | 4.2400 | 130,900 |
| Mar 17, 2023 | 4.3700 | 4.3700 | 4.3000 | 4.3300 | 4.3300 | 260,500 |
| Mar 16, 2023 | 4.3000 | 4.3000 | 4.1000 | 4.2900 | 4.2900 | 1,329,500 |
| Mar 15, 2023 | 4.2500 | 4.3800 | 4.1900 | 4.2400 | 4.2400 | 309,800 |
| Mar 14, 2023 | 4.3500 | 4.5200 | 4.3500 | 4.4500 | 4.4500 | 358,100 |
| Mar 13, 2023 | 4.6000 | 4.6000 | 4.4600 | 4.5300 | 4.5300 | 221,000 |
| Mar 10, 2023 | 4.8000 | 4.8000 | 4.6800 | 4.6900 | 4.6900 | 141,000 |
| Mar 09, 2023 | 4.8600 | 4.9800 | 4.8600 | 4.8900 | 4.8900 | 103,500 |
| Mar 08, 2023 | 4.9400 | 4.9500 | 4.8500 | 4.8900 | 4.8900 | 134,300 |
| Mar 07, 2023 | 4.9900 | 5.0300 | 4.9100 | 4.9300 | 4.9300 | 219,200 |
| Mar 06, 2023 | 5.0500 | 5.0500 | 4.9800 | 4.9900 | 4.9900 | 225,800 |
| Mar 03, 2023 | 5.2900 | 5.3900 | 5.2400 | 5.3100 | 5.3100 | 265,300 |
| Mar 02, 2023 | 5.3100 | 5.3200 | 5.2000 | 5.2900 | 5.2900 | 219,200 |
| Mar 01, 2023 | 5.5500 | 5.7700 | 5.5500 | 5.7200 | 5.7200 | 42,000 |
| Feb 28, 2023 | 5.5000 | 5.5600 | 5.3700 | 5.4700 | 5.4700 | 57,500 |
| Feb 27, 2023 | 5.5000 | 5.5200 | 5.4500 | 5.4500 | 5.4500 | 165,600 |
| Feb 24, 2023 | 5.6500 | 5.7100 | 5.6300 | 5.6900 | 5.6900 | 31,000 |
| Feb 23, 2023 | 5.8800 | 5.8800 | 5.7000 | 5.7500 | 5.7500 | 49,200 |
| Feb 22, 2023 | 5.5400 | 5.7100 | 5.5400 | 5.6300 | 5.6300 | 81,000 |
| Feb 21, 2023 | 5.8900 | 5.8900 | 5.7700 | 5.7900 | 5.7900 | 71,900 |
| Feb 17, 2023 | 5.7100 | 5.7500 | 5.6500 | 5.7300 | 5.7300 | 48,500 |
| Feb 16, 2023 | 5.7500 | 5.7900 | 5.6700 | 5.7300 | 5.7300 | 85,200 |
| Feb 15, 2023 | 5.7400 | 5.7400 | 5.5500 | 5.7100 | 5.7100 | 140,200 |
| Feb 14, 2023 | 5.9800 | 5.9800 | 5.8000 | 5.8800 | 5.8800 | 97,000 |
| Feb 13, 2023 | 5.9200 | 5.9300 | 5.8000 | 5.9000 | 5.9000 | 130,300 |
| Feb 10, 2023 | 6.0000 | 6.2100 | 6.0000 | 6.1000 | 6.1000 | 79,900 |
| Feb 09, 2023 | 6.2400 | 6.4000 | 6.2400 | 6.2700 | 6.2700 | 119,600 |
| Feb 08, 2023 | 6.4300 | 6.4400 | 6.3500 | 6.3500 | 6.3500 | 76,700 |
| Feb 07, 2023 | 6.3800 | 6.4400 | 6.3000 | 6.4300 | 6.4300 | 75,900 |
| Feb 06, 2023 | 6.3800 | 6.5500 | 6.3800 | 6.4100 | 6.4100 | 65,500 |
| Feb 03, 2023 | 6.6700 | 6.6700 | 6.5000 | 6.5200 | 6.5200 | 41,000 |
| Feb 02, 2023 | 6.9400 | 6.9400 | 6.7200 | 6.7500 | 6.7500 | 95,200 |
| Feb 01, 2023 | 6.7900 | 6.9600 | 6.7900 | 6.9300 | 6.9300 | 105,100 |
| Jan 31, 2023 | 6.7600 | 6.7600 | 6.6000 | 6.6800 | 6.6800 | 87,800 |
| Jan 30, 2023 | 6.7800 | 6.8500 | 6.7000 | 6.7900 | 6.7900 | 175,300 |
| Jan 27, 2023 | 6.4500 | 6.4900 | 6.4300 | 6.4600 | 6.4600 | 69,600 |
| Jan 26, 2023 | 6.3200 | 6.5000 | 6.3200 | 6.4200 | 6.4200 | 49,000 |
| Jan 25, 2023 | 6.3000 | 6.4500 | 6.2800 | 6.3400 | 6.3400 | 87,800 |
| Jan 24, 2023 | 6.1500 | 6.3400 | 6.1500 | 6.3200 | 6.3200 | 78,200 |
| Jan 23, 2023 | 6.0000 | 6.1800 | 6.0000 | 6.1700 | 6.1700 | 49,300 |
| Jan 20, 2023 | 5.8900 | 6.0900 | 5.8900 | 6.0800 | 6.0800 | 58,400 |
| Jan 19, 2023 | 5.9000 | 5.9800 | 5.8000 | 5.8900 | 5.8900 | 41,000 |
| Jan 18, 2023 | 5.9500 | 6.0100 | 5.9000 | 5.9100 | 5.9100 | 64,400 |
| Jan 17, 2023 | 5.9500 | 5.9500 | 5.8800 | 5.9300 | 5.9300 | 76,200 |
| Jan 13, 2023 | 6.0100 | 6.0400 | 5.9100 | 6.0300 | 6.0300 | 75,900 |
| Jan 12, 2023 | 5.8800 | 6.0600 | 5.8600 | 6.0100 | 6.0100 | 66,600 |
| Jan 11, 2023 | 5.8000 | 5.8900 | 5.8000 | 5.8800 | 5.8800 | 65,000 |
| Jan 10, 2023 | 5.8100 | 5.8100 | 5.5500 | 5.7000 | 5.7000 | 104,300 |
| Jan 09, 2023 | 5.8000 | 6.0000 | 5.8000 | 5.9100 | 5.9100 | 95,300 |
| Jan 06, 2023 | 5.5000 | 5.7900 | 5.4000 | 5.7800 | 5.7800 | 96,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.