Canada markets open in 2 hours 39 minutes

Lynas Rare Earths Limited (LYSDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.13-0.14 (-2.66%)
At close: 03:58PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 07, 20225.635.845.615.845.84115,200
Sept 06, 20225.855.915.505.695.69209,900
Sept 02, 20225.805.825.665.715.71155,800
Sept 01, 20226.056.055.885.945.94120,600
Aug 31, 20225.906.125.906.056.0569,900
Aug 30, 20226.096.175.835.885.88197,400
Aug 29, 20226.196.196.006.176.17119,600
Aug 26, 20226.596.596.136.146.14163,900
Aug 25, 20226.236.346.206.336.3398,300
Aug 24, 20226.206.206.136.176.17165,600
Aug 23, 20226.256.266.176.236.23199,900
Aug 22, 20226.406.496.276.296.29231,700
Aug 19, 20226.846.846.656.666.66221,400
Aug 18, 20226.956.966.856.926.92421,000
Aug 17, 20227.167.167.027.057.05367,700
Aug 16, 20227.007.187.007.157.151,052,500
Aug 15, 20226.917.006.876.986.9853,400
Aug 12, 20227.147.146.866.956.9547,400
Aug 11, 20226.787.146.787.017.0174,200
Aug 10, 20226.907.066.907.047.0462,100
Aug 09, 20226.906.906.816.846.8433,500
Aug 08, 20226.516.806.516.786.78153,000
Aug 05, 20226.506.506.356.416.41161,100
Aug 04, 20226.466.486.196.476.4780,800
Aug 03, 20226.606.686.596.676.67109,800
Aug 02, 20226.306.316.126.136.1383,400
Aug 01, 20226.226.406.226.326.32100,700
Jul 29, 20226.306.305.996.106.10164,300
Jul 28, 20226.006.146.006.146.14173,900
Jul 27, 20225.666.025.665.985.9887,400
Jul 26, 20225.955.955.845.855.8581,900
Jul 25, 20225.615.935.615.775.77105,100
Jul 22, 20225.545.805.545.695.6938,700
Jul 21, 20225.705.735.635.735.7364,400
Jul 20, 20225.655.805.655.715.7149,900
Jul 19, 20225.455.605.355.595.5989,800
Jul 18, 20225.745.745.455.455.4579,100
Jul 15, 20225.275.535.275.495.49156,400
Jul 14, 20225.235.365.205.365.36228,900
Jul 13, 20225.275.275.035.125.1287,500
Jul 12, 20225.075.205.005.025.02251,500
Jul 11, 20225.155.405.155.335.33183,200
Jul 08, 20225.505.755.505.705.7087,200
Jul 07, 20225.505.555.465.515.51205,200
Jul 06, 20225.585.815.585.785.78253,300
Jul 05, 20226.036.125.805.975.97224,000
Jul 01, 20226.006.206.006.206.2075,700
Jun 30, 20225.906.045.896.006.0057,600
Jun 29, 20226.186.306.006.026.0293,000
Jun 28, 20226.316.506.286.346.3436,000
Jun 27, 20226.286.386.276.376.3799,400
Jun 24, 20225.896.155.856.156.15128,600
Jun 23, 20225.785.865.685.795.79107,800
Jun 22, 20225.945.945.755.805.80196,700
Jun 21, 20225.956.195.956.096.09127,700
Jun 17, 20225.816.045.815.915.91102,500
Jun 16, 20226.186.345.926.016.01124,800
Jun 15, 20226.016.245.966.206.20262,200
Jun 14, 20225.705.865.665.735.73764,900
Jun 13, 20225.685.855.495.495.49251,100
Jun 10, 20226.076.075.825.885.88136,300
Jun 09, 20226.256.616.256.366.3663,800
Jun 08, 20226.856.976.856.876.8736,300
Jun 07, 20226.686.946.686.946.9461,000
Jun 06, 20226.906.906.666.726.7235,200
Jun 03, 20226.826.876.776.796.7941,700
Jun 02, 20226.606.786.596.786.7875,400
Jun 01, 20226.776.776.456.566.56104,600
May 31, 20227.067.186.946.966.96222,500
May 27, 20226.806.856.796.836.8347,000
May 26, 20226.656.776.656.746.7441,400
May 25, 20226.536.646.466.586.5879,400
May 24, 20226.606.766.606.766.7640,900
May 23, 20226.756.796.706.776.7789,700
May 20, 20226.706.816.626.756.7570,200
May 19, 20226.446.676.446.636.6348,100
May 18, 20226.996.996.616.616.61110,200
May 17, 20226.546.766.546.736.7386,000
May 16, 20226.106.216.106.166.1657,000
May 13, 20225.856.045.856.046.0469,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...