Lynas Rare Earths Limited (LYSDY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 12:00PM EST. Market open.
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 6.76 | 6.76 | 6.61 | 6.63 | 6.63 | 61,476 |
| Jan 30, 2023 | 6.78 | 6.85 | 6.70 | 6.79 | 6.79 | 175,300 |
| Jan 27, 2023 | 6.45 | 6.49 | 6.43 | 6.46 | 6.46 | 69,600 |
| Jan 26, 2023 | 6.32 | 6.50 | 6.32 | 6.42 | 6.42 | 49,000 |
| Jan 25, 2023 | 6.30 | 6.45 | 6.28 | 6.34 | 6.34 | 87,800 |
| Jan 24, 2023 | 6.15 | 6.34 | 6.15 | 6.32 | 6.32 | 78,200 |
| Jan 23, 2023 | 6.00 | 6.18 | 6.00 | 6.17 | 6.17 | 49,300 |
| Jan 20, 2023 | 5.89 | 6.09 | 5.89 | 6.08 | 6.08 | 58,400 |
| Jan 19, 2023 | 5.90 | 5.98 | 5.80 | 5.89 | 5.89 | 41,000 |
| Jan 18, 2023 | 5.95 | 6.01 | 5.90 | 5.91 | 5.91 | 64,400 |
| Jan 17, 2023 | 5.95 | 5.95 | 5.88 | 5.93 | 5.93 | 76,200 |
| Jan 13, 2023 | 6.01 | 6.04 | 5.91 | 6.03 | 6.03 | 75,900 |
| Jan 12, 2023 | 5.88 | 6.06 | 5.86 | 6.01 | 6.01 | 66,600 |
| Jan 11, 2023 | 5.80 | 5.89 | 5.80 | 5.88 | 5.88 | 65,000 |
| Jan 10, 2023 | 5.81 | 5.81 | 5.55 | 5.70 | 5.70 | 104,300 |
| Jan 09, 2023 | 5.80 | 6.00 | 5.80 | 5.91 | 5.91 | 95,300 |
| Jan 06, 2023 | 5.50 | 5.79 | 5.40 | 5.78 | 5.78 | 96,900 |
| Jan 05, 2023 | 5.49 | 5.50 | 5.36 | 5.38 | 5.38 | 202,800 |
| Jan 04, 2023 | 5.28 | 5.42 | 5.28 | 5.35 | 5.35 | 134,900 |
| Jan 03, 2023 | 5.15 | 5.28 | 5.01 | 5.16 | 5.16 | 64,000 |
| Dec 30, 2022 | 5.30 | 5.30 | 5.23 | 5.26 | 5.26 | 97,200 |
| Dec 29, 2022 | 5.13 | 5.30 | 5.04 | 5.29 | 5.29 | 60,300 |
| Dec 28, 2022 | 5.29 | 5.29 | 5.14 | 5.14 | 5.14 | 52,100 |
| Dec 27, 2022 | 5.49 | 5.49 | 5.34 | 5.35 | 5.35 | 41,300 |
| Dec 23, 2022 | 5.09 | 5.34 | 5.09 | 5.32 | 5.32 | 86,700 |
| Dec 22, 2022 | 5.42 | 5.42 | 5.25 | 5.32 | 5.32 | 72,800 |
| Dec 21, 2022 | 5.29 | 5.42 | 5.29 | 5.40 | 5.40 | 186,700 |
| Dec 20, 2022 | 5.45 | 5.45 | 5.30 | 5.31 | 5.31 | 271,600 |
| Dec 19, 2022 | 5.29 | 5.52 | 5.29 | 5.48 | 5.48 | 78,500 |
| Dec 16, 2022 | 5.37 | 5.51 | 5.34 | 5.38 | 5.38 | 52,300 |
| Dec 15, 2022 | 5.45 | 5.74 | 5.35 | 5.41 | 5.41 | 85,400 |
| Dec 14, 2022 | 5.64 | 5.69 | 5.55 | 5.61 | 5.61 | 56,400 |
| Dec 13, 2022 | 5.86 | 5.86 | 5.63 | 5.65 | 5.65 | 65,600 |
| Dec 12, 2022 | 5.69 | 5.69 | 5.45 | 5.60 | 5.60 | 111,800 |
| Dec 09, 2022 | 5.73 | 5.80 | 5.73 | 5.76 | 5.76 | 101,900 |
| Dec 08, 2022 | 5.65 | 5.79 | 5.65 | 5.76 | 5.76 | 48,700 |
| Dec 07, 2022 | 5.59 | 5.86 | 5.59 | 5.80 | 5.80 | 31,100 |
| Dec 06, 2022 | 5.76 | 5.82 | 5.72 | 5.79 | 5.79 | 67,400 |
| Dec 05, 2022 | 6.12 | 6.12 | 5.71 | 5.71 | 5.71 | 202,300 |
| Dec 02, 2022 | 6.10 | 6.19 | 6.08 | 6.17 | 6.17 | 70,900 |
| Dec 01, 2022 | 5.80 | 6.00 | 5.80 | 5.99 | 5.99 | 137,000 |
| Nov 30, 2022 | 5.54 | 5.95 | 5.54 | 5.92 | 5.92 | 56,900 |
| Nov 29, 2022 | 5.65 | 5.74 | 5.65 | 5.72 | 5.72 | 24,100 |
| Nov 28, 2022 | 5.79 | 5.83 | 5.55 | 5.57 | 5.57 | 86,600 |
| Nov 25, 2022 | 5.78 | 5.80 | 5.72 | 5.74 | 5.74 | 21,800 |
| Nov 23, 2022 | 5.74 | 5.84 | 5.74 | 5.84 | 5.84 | 30,000 |
| Nov 22, 2022 | 5.50 | 5.74 | 5.50 | 5.69 | 5.69 | 89,700 |
| Nov 21, 2022 | 5.65 | 5.72 | 5.55 | 5.60 | 5.60 | 93,800 |
| Nov 18, 2022 | 5.46 | 5.78 | 5.46 | 5.65 | 5.65 | 47,500 |
| Nov 17, 2022 | 5.59 | 5.89 | 5.59 | 5.80 | 5.80 | 187,000 |
| Nov 16, 2022 | 5.70 | 6.00 | 5.70 | 5.86 | 5.86 | 121,300 |
| Nov 15, 2022 | 5.80 | 5.80 | 5.59 | 5.65 | 5.65 | 124,900 |
| Nov 14, 2022 | 6.25 | 6.25 | 6.05 | 6.05 | 6.05 | 132,300 |
| Nov 11, 2022 | 6.18 | 6.28 | 6.10 | 6.25 | 6.25 | 126,000 |
| Nov 10, 2022 | 5.96 | 6.10 | 5.71 | 6.10 | 6.10 | 139,600 |
| Nov 09, 2022 | 5.83 | 5.90 | 5.73 | 5.74 | 5.74 | 71,000 |
| Nov 08, 2022 | 5.80 | 5.87 | 5.77 | 5.83 | 5.83 | 120,800 |
| Nov 07, 2022 | 6.00 | 6.00 | 5.51 | 5.77 | 5.77 | 148,300 |
| Nov 04, 2022 | 5.60 | 5.73 | 5.50 | 5.68 | 5.68 | 107,600 |
| Nov 03, 2022 | 5.30 | 5.45 | 5.30 | 5.42 | 5.42 | 84,700 |
| Nov 02, 2022 | 5.81 | 5.81 | 5.45 | 5.45 | 5.45 | 86,900 |
| Nov 01, 2022 | 5.43 | 5.62 | 5.42 | 5.55 | 5.55 | 168,100 |
| Oct 31, 2022 | 5.25 | 5.37 | 5.25 | 5.36 | 5.36 | 199,800 |
| Oct 28, 2022 | 5.34 | 5.34 | 5.25 | 5.31 | 5.31 | 71,500 |
| Oct 27, 2022 | 5.50 | 5.57 | 5.36 | 5.40 | 5.40 | 207,600 |
| Oct 26, 2022 | 5.12 | 5.23 | 5.10 | 5.17 | 5.17 | 93,900 |
| Oct 25, 2022 | 5.19 | 5.19 | 5.01 | 5.11 | 5.11 | 174,200 |
| Oct 24, 2022 | 4.93 | 5.04 | 4.85 | 5.00 | 5.00 | 136,200 |
| Oct 21, 2022 | 4.72 | 4.88 | 4.59 | 4.87 | 4.87 | 112,000 |
| Oct 20, 2022 | 4.83 | 4.84 | 4.71 | 4.71 | 4.71 | 123,000 |
| Oct 19, 2022 | 4.95 | 4.95 | 4.83 | 4.86 | 4.86 | 149,800 |
| Oct 18, 2022 | 4.75 | 4.90 | 4.74 | 4.82 | 4.82 | 114,800 |
| Oct 17, 2022 | 4.76 | 4.76 | 4.56 | 4.72 | 4.72 | 175,800 |
| Oct 14, 2022 | 4.88 | 4.88 | 4.59 | 4.59 | 4.59 | 198,800 |
| Oct 13, 2022 | 4.67 | 4.91 | 4.62 | 4.90 | 4.90 | 198,600 |
| Oct 12, 2022 | 4.70 | 4.88 | 4.70 | 4.78 | 4.78 | 75,200 |
| Oct 11, 2022 | 4.74 | 4.98 | 4.72 | 4.89 | 4.89 | 146,600 |
| Oct 10, 2022 | 4.90 | 4.95 | 4.80 | 4.82 | 4.82 | 124,300 |
| Oct 07, 2022 | 5.00 | 5.10 | 4.88 | 4.91 | 4.91 | 107,600 |
| Oct 06, 2022 | 5.19 | 5.19 | 5.08 | 5.10 | 5.10 | 93,100 |
| Oct 05, 2022 | 5.30 | 5.33 | 5.10 | 5.13 | 5.13 | 82,100 |
| Oct 04, 2022 | 5.02 | 5.27 | 5.02 | 5.27 | 5.27 | 163,600 |
| Oct 03, 2022 | 4.98 | 5.02 | 4.84 | 4.97 | 4.97 | 164,400 |
| Sept 30, 2022 | 4.70 | 4.95 | 4.70 | 4.82 | 4.82 | 158,000 |
| Sept 29, 2022 | 5.05 | 5.05 | 4.84 | 4.89 | 4.89 | 160,400 |
| Sept 28, 2022 | 4.77 | 4.89 | 4.60 | 4.88 | 4.88 | 218,100 |
| Sept 27, 2022 | 4.78 | 4.94 | 4.78 | 4.82 | 4.82 | 153,000 |
| Sept 26, 2022 | 4.80 | 4.93 | 4.71 | 4.76 | 4.76 | 345,900 |
| Sept 23, 2022 | 5.33 | 5.33 | 4.96 | 5.04 | 5.04 | 159,300 |
| Sept 22, 2022 | 5.17 | 5.42 | 5.17 | 5.29 | 5.29 | 94,200 |
| Sept 21, 2022 | 5.55 | 5.55 | 5.31 | 5.38 | 5.38 | 43,200 |
| Sept 20, 2022 | 5.36 | 5.56 | 5.32 | 5.33 | 5.33 | 180,200 |
| Sept 19, 2022 | 5.14 | 5.30 | 5.14 | 5.28 | 5.28 | 188,600 |
| Sept 16, 2022 | 5.32 | 5.32 | 5.20 | 5.29 | 5.29 | 201,300 |
| Sept 15, 2022 | 5.71 | 5.71 | 5.50 | 5.50 | 5.50 | 112,200 |
| Sept 14, 2022 | 5.70 | 5.79 | 5.60 | 5.63 | 5.63 | 143,100 |
| Sept 13, 2022 | 6.01 | 6.14 | 5.74 | 5.74 | 5.74 | 166,700 |
| Sept 12, 2022 | 6.14 | 6.19 | 6.14 | 6.15 | 6.15 | 60,000 |
| Sept 09, 2022 | 5.92 | 6.18 | 5.90 | 6.17 | 6.17 | 126,400 |
| Sept 08, 2022 | 5.89 | 5.95 | 5.75 | 5.83 | 5.83 | 86,900 |
| *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.
