Lynas Rare Earths Limited (LYSDY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | 6.28 | 6.38 | 6.27 | 6.37 | 6.37 | 99,426 |
| 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 |
| May 12, 2022 | 5.84 | 6.00 | 5.67 | 5.83 | 5.83 | 130,000 |
| May 11, 2022 | 5.82 | 6.11 | 5.82 | 5.88 | 5.88 | 192,600 |
| May 10, 2022 | 5.85 | 5.85 | 5.60 | 5.72 | 5.72 | 134,400 |
| May 09, 2022 | 5.96 | 5.97 | 5.71 | 5.73 | 5.73 | 244,600 |
| May 06, 2022 | 6.53 | 6.53 | 6.20 | 6.29 | 6.29 | 142,700 |
| May 05, 2022 | 6.72 | 6.72 | 6.34 | 6.38 | 6.38 | 68,900 |
| May 04, 2022 | 6.35 | 6.55 | 6.28 | 6.55 | 6.55 | 90,500 |
| May 03, 2022 | 6.33 | 6.44 | 6.33 | 6.38 | 6.38 | 100,800 |
| May 02, 2022 | 6.18 | 6.35 | 6.18 | 6.31 | 6.31 | 125,200 |
| Apr 29, 2022 | 6.44 | 6.53 | 6.32 | 6.32 | 6.32 | 146,300 |
| Apr 28, 2022 | 6.40 | 6.48 | 6.32 | 6.41 | 6.41 | 88,500 |
| Apr 27, 2022 | 6.13 | 6.42 | 6.11 | 6.34 | 6.34 | 124,900 |
| Apr 26, 2022 | 6.25 | 6.55 | 6.23 | 6.25 | 6.25 | 159,800 |
| Apr 25, 2022 | 6.65 | 6.67 | 6.48 | 6.60 | 6.60 | 290,300 |
| Apr 22, 2022 | 6.85 | 6.88 | 6.65 | 6.69 | 6.69 | 134,800 |
| Apr 21, 2022 | 7.17 | 7.20 | 6.94 | 6.99 | 6.99 | 105,100 |
| Apr 20, 2022 | 6.99 | 7.10 | 6.99 | 7.04 | 7.04 | 87,600 |
| Apr 19, 2022 | 6.61 | 6.97 | 6.60 | 6.95 | 6.95 | 186,600 |
| Apr 18, 2022 | 6.92 | 7.01 | 6.90 | 6.98 | 6.98 | 117,100 |
| Apr 14, 2022 | 6.96 | 7.09 | 6.92 | 6.99 | 6.99 | 102,700 |
| Apr 13, 2022 | 7.25 | 7.30 | 7.00 | 7.16 | 7.16 | 109,900 |
| Apr 12, 2022 | 7.40 | 7.49 | 7.25 | 7.25 | 7.25 | 129,000 |
| Apr 11, 2022 | 7.25 | 7.45 | 7.25 | 7.33 | 7.33 | 94,800 |
| Apr 08, 2022 | 7.39 | 7.49 | 7.39 | 7.45 | 7.45 | 72,400 |
| Apr 07, 2022 | 7.50 | 7.66 | 7.39 | 7.50 | 7.50 | 144,900 |
| Apr 06, 2022 | 7.82 | 7.82 | 7.51 | 7.58 | 7.58 | 112,800 |
| Apr 05, 2022 | 8.05 | 8.30 | 8.05 | 8.11 | 8.11 | 282,400 |
| Apr 04, 2022 | 8.38 | 8.73 | 8.31 | 8.61 | 8.61 | 250,600 |
| Apr 01, 2022 | 8.10 | 8.50 | 8.10 | 8.33 | 8.33 | 101,200 |
| Mar 31, 2022 | 8.09 | 8.10 | 7.98 | 7.99 | 7.99 | 92,100 |
| Mar 30, 2022 | 7.85 | 8.42 | 7.85 | 8.10 | 8.10 | 82,800 |
| Mar 29, 2022 | 8.00 | 8.28 | 8.00 | 8.26 | 8.26 | 208,700 |
| Mar 28, 2022 | 7.91 | 7.99 | 7.85 | 7.93 | 7.93 | 278,300 |
| Mar 25, 2022 | 7.89 | 7.89 | 7.70 | 7.79 | 7.79 | 67,500 |
| Mar 24, 2022 | 7.50 | 7.70 | 7.50 | 7.67 | 7.67 | 46,600 |
| Mar 23, 2022 | 7.95 | 8.00 | 7.67 | 7.71 | 7.71 | 57,900 |
| Mar 22, 2022 | 8.06 | 8.06 | 7.69 | 7.91 | 7.91 | 64,200 |
| Mar 21, 2022 | 7.60 | 7.70 | 7.43 | 7.64 | 7.64 | 40,600 |
| Mar 18, 2022 | 7.50 | 7.65 | 7.43 | 7.53 | 7.53 | 58,600 |
| Mar 17, 2022 | 7.42 | 7.42 | 7.08 | 7.18 | 7.18 | 85,600 |
| Mar 16, 2022 | 7.23 | 7.23 | 6.74 | 7.14 | 7.14 | 78,000 |
| Mar 15, 2022 | 7.00 | 7.01 | 6.53 | 6.81 | 6.81 | 115,200 |
| Mar 14, 2022 | 7.45 | 7.65 | 7.22 | 7.26 | 7.26 | 194,900 |
| Mar 11, 2022 | 7.45 | 7.65 | 7.45 | 7.48 | 7.48 | 50,000 |
| Mar 10, 2022 | 7.25 | 7.56 | 7.25 | 7.46 | 7.46 | 102,600 |
| Mar 09, 2022 | 7.05 | 7.37 | 7.05 | 7.32 | 7.32 | 125,400 |
| Mar 08, 2022 | 7.00 | 7.23 | 6.83 | 6.98 | 6.98 | 161,200 |
| Mar 07, 2022 | 7.50 | 7.50 | 7.21 | 7.22 | 7.22 | 232,100 |
| Mar 04, 2022 | 8.03 | 8.03 | 7.67 | 7.85 | 7.85 | 159,200 |
| Mar 03, 2022 | 8.10 | 8.10 | 7.87 | 7.96 | 7.96 | 183,200 |
| Mar 02, 2022 | 8.21 | 8.21 | 7.93 | 8.08 | 8.08 | 238,200 |
| Mar 01, 2022 | 7.70 | 7.73 | 7.46 | 7.66 | 7.66 | 91,900 |
| Feb 28, 2022 | 7.30 | 7.55 | 7.30 | 7.46 | 7.46 | 235,100 |
| Feb 25, 2022 | 7.00 | 7.09 | 6.91 | 7.08 | 7.08 | 351,300 |
| Feb 24, 2022 | 6.39 | 6.50 | 6.20 | 6.41 | 6.41 | 122,300 |
| Feb 23, 2022 | 6.40 | 6.60 | 6.40 | 6.41 | 6.41 | 136,900 |
| Feb 22, 2022 | 6.10 | 6.33 | 6.06 | 6.23 | 6.23 | 150,300 |
| Feb 18, 2022 | 6.17 | 6.41 | 6.17 | 6.30 | 6.30 | 68,900 |
| Feb 17, 2022 | 6.70 | 6.72 | 6.41 | 6.41 | 6.41 | 85,800 |
| Feb 16, 2022 | 6.45 | 6.70 | 6.45 | 6.69 | 6.69 | 99,100 |
| Feb 15, 2022 | 6.11 | 6.38 | 6.11 | 6.37 | 6.37 | 117,500 |
| Feb 14, 2022 | 6.50 | 6.58 | 6.15 | 6.18 | 6.18 | 257,600 |
| Feb 11, 2022 | 6.85 | 6.87 | 6.53 | 6.56 | 6.56 | 161,500 |
| Feb 10, 2022 | 6.55 | 6.95 | 6.55 | 6.81 | 6.81 | 185,700 |
| Feb 09, 2022 | 6.61 | 6.87 | 6.51 | 6.86 | 6.86 | 153,600 |
| Feb 08, 2022 | 6.50 | 6.68 | 6.32 | 6.61 | 6.61 | 147,400 |
| Feb 07, 2022 | 6.61 | 6.61 | 6.46 | 6.50 | 6.50 | 157,100 |
| Feb 04, 2022 | 6.21 | 6.30 | 6.17 | 6.30 | 6.30 | 134,600 |
| Feb 03, 2022 | 6.49 | 6.49 | 6.22 | 6.22 | 6.22 | 216,700 |
| Feb 02, 2022 | 6.36 | 6.78 | 6.36 | 6.54 | 6.54 | 226,400 |
| *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.
