LYSDY - Lynas Rare Earths Limited

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20234.84004.85004.77004.82004.820061,600
May 30, 20234.90004.94004.85004.85004.850074,400
May 26, 20234.72004.85004.72004.85004.8500104,100
May 25, 20234.78004.81004.73004.76004.760056,000
May 24, 20234.89005.00004.79004.79004.790098,100
May 23, 20234.97004.97004.77004.77004.7700106,700
May 22, 20234.73004.98004.73004.83004.830036,600
May 19, 20234.90004.91004.83004.86004.8600109,700
May 18, 20234.88004.91004.88004.91004.910061,800
May 17, 20234.70004.86004.70004.82004.820093,100
May 16, 20234.83004.87004.72004.73004.730068,900
May 15, 20235.02005.02004.76004.87004.870076,200
May 12, 20234.81004.96004.81004.87004.870073,600
May 11, 20235.06005.07004.84004.91004.910091,600
May 10, 20235.05005.20005.03005.07005.0700133,500
May 09, 20234.95004.96004.85004.89004.890036,600
May 08, 20234.87004.94004.85004.92004.9200184,500
May 05, 20234.34004.48004.30004.47004.4700101,800
May 04, 20234.20004.27004.19004.25004.2500100,900
May 03, 20234.09004.19004.08004.12004.120053,400
May 02, 20234.23004.23004.13004.15004.150092,400
May 01, 20234.21004.35004.21004.22004.220082,700
Apr 28, 20234.15004.34004.15004.27004.270069,400
Apr 27, 20234.15004.35004.15004.33004.3300123,000
Apr 26, 20234.40004.40004.32004.35004.3500206,400
Apr 25, 20234.45004.51004.41004.42004.4200107,900
Apr 24, 20234.52004.54004.46004.48004.4800104,400
Apr 21, 20234.53004.55004.50004.54004.540086,500
Apr 20, 20234.48004.51004.26004.36004.3600104,300
Apr 19, 20234.54004.54004.41004.51004.510076,900
Apr 18, 20234.52004.53004.47004.50004.5000125,500
Apr 17, 20234.37004.50004.37004.46004.460093,000
Apr 14, 20234.47004.48004.38004.39004.3900178,300
Apr 13, 20234.29004.35004.27004.33004.3300197,500
Apr 12, 20234.22004.28004.22004.24004.240085,100
Apr 11, 20234.13004.20004.12004.19004.1900204,600
Apr 10, 20234.07004.11004.02004.04004.0400212,900
Apr 06, 20234.12004.12004.01004.05004.0500234,300
Apr 05, 20234.18004.25004.07004.18004.18001,008,900
Apr 04, 20234.47004.47004.30004.37004.3700231,000
Apr 03, 20234.40004.47004.40004.45004.4500232,800
Mar 31, 20234.35004.35004.23004.24004.240083,500
Mar 30, 20234.27004.31004.15004.24004.2400181,500
Mar 29, 20234.35004.35004.30004.32004.3200139,100
Mar 28, 20234.25004.43004.25004.34004.3400216,100
Mar 27, 20234.19004.23004.12004.22004.2200230,200
Mar 24, 20234.10004.20004.10004.19004.1900164,500
Mar 23, 20234.28004.28004.13004.15004.1500127,500
Mar 22, 20234.28004.36004.27004.27004.270078,000
Mar 21, 20234.25004.32004.25004.28004.2800134,100
Mar 20, 20234.25004.25004.11004.24004.2400130,900
Mar 17, 20234.37004.37004.30004.33004.3300260,500
Mar 16, 20234.30004.30004.10004.29004.29001,329,500
Mar 15, 20234.25004.38004.19004.24004.2400309,800
Mar 14, 20234.35004.52004.35004.45004.4500358,100
Mar 13, 20234.60004.60004.46004.53004.5300221,000
Mar 10, 20234.80004.80004.68004.69004.6900141,000
Mar 09, 20234.86004.98004.86004.89004.8900103,500
Mar 08, 20234.94004.95004.85004.89004.8900134,300
Mar 07, 20234.99005.03004.91004.93004.9300219,200
Mar 06, 20235.05005.05004.98004.99004.9900225,800
Mar 03, 20235.29005.39005.24005.31005.3100265,300
Mar 02, 20235.31005.32005.20005.29005.2900219,200
Mar 01, 20235.55005.77005.55005.72005.720042,000
Feb 28, 20235.50005.56005.37005.47005.470057,500
Feb 27, 20235.50005.52005.45005.45005.4500165,600
Feb 24, 20235.65005.71005.63005.69005.690031,000
Feb 23, 20235.88005.88005.70005.75005.750049,200
Feb 22, 20235.54005.71005.54005.63005.630081,000
Feb 21, 20235.89005.89005.77005.79005.790071,900
Feb 17, 20235.71005.75005.65005.73005.730048,500
Feb 16, 20235.75005.79005.67005.73005.730085,200
Feb 15, 20235.74005.74005.55005.71005.7100140,200
Feb 14, 20235.98005.98005.80005.88005.880097,000
Feb 13, 20235.92005.93005.80005.90005.9000130,300
Feb 10, 20236.00006.21006.00006.10006.100079,900
Feb 09, 20236.24006.40006.24006.27006.2700119,600
Feb 08, 20236.43006.44006.35006.35006.350076,700
Feb 07, 20236.38006.44006.30006.43006.430075,900
Feb 06, 20236.38006.55006.38006.41006.410065,500
Feb 03, 20236.67006.67006.50006.52006.520041,000
Feb 02, 20236.94006.94006.72006.75006.750095,200
Feb 01, 20236.79006.96006.79006.93006.9300105,100
Jan 31, 20236.76006.76006.60006.68006.680087,800
Jan 30, 20236.78006.85006.70006.79006.7900175,300
Jan 27, 20236.45006.49006.43006.46006.460069,600
Jan 26, 20236.32006.50006.32006.42006.420049,000
Jan 25, 20236.30006.45006.28006.34006.340087,800
Jan 24, 20236.15006.34006.15006.32006.320078,200
Jan 23, 20236.00006.18006.00006.17006.170049,300
Jan 20, 20235.89006.09005.89006.08006.080058,400
Jan 19, 20235.90005.98005.80005.89005.890041,000
Jan 18, 20235.95006.01005.90005.91005.910064,400
Jan 17, 20235.95005.95005.88005.93005.930076,200
Jan 13, 20236.01006.04005.91006.03006.030075,900
Jan 12, 20235.88006.06005.86006.01006.010066,600
Jan 11, 20235.80005.89005.80005.88005.880065,000
Jan 10, 20235.81005.81005.55005.70005.7000104,300
Jan 09, 20235.80006.00005.80005.91005.910095,300
Jan 06, 20235.50005.79005.40005.78005.780096,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...