Lynas Rare Earths Limited (LYSCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 4.0000 | 4.3400 | 4.0000 | 4.2600 | 4.2600 | 81,500 |
| 30 Apr 2024 | 4.2000 | 4.2300 | 4.2000 | 4.2200 | 4.2200 | 39,600 |
| 29 Apr 2024 | 4.0900 | 4.2800 | 4.0900 | 4.2200 | 4.2200 | 408,200 |
| 26 Apr 2024 | 4.0200 | 4.0800 | 3.9700 | 4.0100 | 4.0100 | 6,100 |
| 25 Apr 2024 | 4.0300 | 4.0900 | 4.0100 | 4.0200 | 4.0200 | 33,600 |
| 24 Apr 2024 | 4.1300 | 4.1300 | 4.0500 | 4.0900 | 4.0900 | 128,900 |
| 23 Apr 2024 | 4.1600 | 4.1900 | 4.1100 | 4.1500 | 4.1500 | 114,500 |
| 22 Apr 2024 | 4.1000 | 4.1700 | 4.1000 | 4.1600 | 4.1600 | 14,100 |
| 19 Apr 2024 | 4.1500 | 4.1500 | 4.0600 | 4.1000 | 4.1000 | 31,400 |
| 18 Apr 2024 | 4.2500 | 4.2600 | 4.1500 | 4.2400 | 4.2400 | 185,700 |
| 17 Apr 2024 | 3.9900 | 4.2000 | 3.9900 | 4.1600 | 4.1600 | 63,900 |
| 16 Apr 2024 | 3.7900 | 3.9700 | 3.7900 | 3.9400 | 3.9400 | 57,000 |
| 15 Apr 2024 | 3.9700 | 4.0000 | 3.8700 | 3.9700 | 3.9700 | 13,600 |
| 12 Apr 2024 | 3.8900 | 3.9300 | 3.8600 | 3.9300 | 3.9300 | 153,000 |
| 11 Apr 2024 | 3.8000 | 4.0000 | 3.8000 | 3.9300 | 3.9300 | 65,100 |
| 10 Apr 2024 | 3.9400 | 4.1400 | 3.8400 | 3.8600 | 3.8600 | 25,600 |
| 09 Apr 2024 | 3.8800 | 4.0100 | 3.8200 | 4.0100 | 4.0100 | 97,500 |
| 08 Apr 2024 | 3.7100 | 3.8400 | 3.7100 | 3.8400 | 3.8400 | 144,100 |
| 05 Apr 2024 | 3.7200 | 3.7300 | 3.6500 | 3.6800 | 3.6800 | 128,200 |
| 04 Apr 2024 | 3.8000 | 3.8200 | 3.7400 | 3.7400 | 3.7400 | 62,300 |
| 03 Apr 2024 | 3.5500 | 3.7700 | 3.5500 | 3.7500 | 3.7500 | 287,700 |
| 02 Apr 2024 | 3.9300 | 3.9300 | 3.6600 | 3.7700 | 3.7700 | 12,700 |
| 01 Apr 2024 | 3.6500 | 3.7500 | 3.6500 | 3.6500 | 3.6500 | 35,500 |
| 28 Mar 2024 | 3.6600 | 3.7800 | 3.6200 | 3.6900 | 3.6900 | 34,500 |
| 27 Mar 2024 | 3.6300 | 3.6800 | 3.5900 | 3.6300 | 3.6300 | 131,500 |
| 26 Mar 2024 | 3.8900 | 3.8900 | 3.6500 | 3.6500 | 3.6500 | 59,400 |
| 25 Mar 2024 | 3.7100 | 3.8000 | 3.7100 | 3.7600 | 3.7600 | 101,400 |
| 22 Mar 2024 | 3.7400 | 3.7900 | 3.7000 | 3.7500 | 3.7500 | 90,800 |
| 21 Mar 2024 | 3.9500 | 3.9500 | 3.7700 | 3.7700 | 3.7700 | 31,500 |
| 20 Mar 2024 | 3.5500 | 3.8800 | 3.5500 | 3.8800 | 3.8800 | 44,300 |
| 19 Mar 2024 | 3.6000 | 3.7500 | 3.6000 | 3.7000 | 3.7000 | 83,300 |
| 18 Mar 2024 | 3.6600 | 3.7800 | 3.6600 | 3.7200 | 3.7200 | 129,700 |
| 15 Mar 2024 | 3.6600 | 3.8300 | 3.6600 | 3.8300 | 3.8300 | 15,700 |
| 14 Mar 2024 | 3.7600 | 3.8400 | 3.7500 | 3.8400 | 3.8400 | 25,900 |
| 13 Mar 2024 | 3.7300 | 3.8500 | 3.7300 | 3.8300 | 3.8300 | 32,100 |
| 12 Mar 2024 | 3.7600 | 3.8300 | 3.7600 | 3.8000 | 3.8000 | 10,300 |
| 11 Mar 2024 | 3.8000 | 3.8500 | 3.7500 | 3.8400 | 3.8400 | 31,300 |
| 08 Mar 2024 | 3.9300 | 3.9700 | 3.8400 | 3.9500 | 3.9500 | 15,200 |
| 07 Mar 2024 | 3.9200 | 4.0500 | 3.9200 | 4.0400 | 4.0400 | 26,800 |
| 06 Mar 2024 | 3.7800 | 3.8700 | 3.7800 | 3.8500 | 3.8500 | 155,500 |
| 05 Mar 2024 | 3.7400 | 3.9000 | 3.7400 | 3.7800 | 3.7800 | 72,300 |
| 04 Mar 2024 | 3.9000 | 4.2200 | 3.9000 | 4.0100 | 4.0100 | 20,500 |
| 01 Mar 2024 | 3.8400 | 4.0300 | 3.8400 | 3.9900 | 3.9900 | 48,300 |
| 29 Feb 2024 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | 3.7500 | 6,400 |
| 28 Feb 2024 | 3.7300 | 3.8800 | 3.7200 | 3.8500 | 3.8500 | 9,900 |
| 27 Feb 2024 | 3.6000 | 3.8100 | 3.6000 | 3.7600 | 3.7600 | 86,200 |
| 26 Feb 2024 | 3.8000 | 3.8400 | 3.7000 | 3.8000 | 3.8000 | 45,300 |
| 23 Feb 2024 | 3.8500 | 3.8500 | 3.7400 | 3.8000 | 3.8000 | 59,800 |
| 22 Feb 2024 | 3.8800 | 3.9200 | 3.8600 | 3.9000 | 3.9000 | 234,100 |
| 21 Feb 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8400 | 3.8400 | 31,100 |
| 20 Feb 2024 | 3.7000 | 3.8000 | 3.6400 | 3.7700 | 3.7700 | 79,700 |
| 16 Feb 2024 | 3.7500 | 4.0000 | 3.7500 | 3.8900 | 3.8900 | 23,300 |
| 15 Feb 2024 | 3.6000 | 3.7600 | 3.6000 | 3.7200 | 3.7200 | 85,700 |
| 14 Feb 2024 | 3.6500 | 3.7700 | 3.6500 | 3.6500 | 3.6500 | 48,400 |
| 13 Feb 2024 | 3.7500 | 3.7500 | 3.6300 | 3.6300 | 3.6300 | 136,700 |
| 12 Feb 2024 | 3.6300 | 3.8500 | 3.6300 | 3.8500 | 3.8500 | 32,000 |
| 09 Feb 2024 | 3.8300 | 3.8800 | 3.8000 | 3.8600 | 3.8600 | 26,800 |
| 08 Feb 2024 | 3.9200 | 3.9200 | 3.7800 | 3.8700 | 3.8700 | 20,300 |
| 07 Feb 2024 | 4.0300 | 4.0300 | 3.8700 | 3.9400 | 3.9400 | 29,000 |
| 06 Feb 2024 | 3.6400 | 3.8400 | 3.6400 | 3.8400 | 3.8400 | 52,100 |
| 05 Feb 2024 | 3.6900 | 3.7500 | 3.6800 | 3.6800 | 3.6800 | 29,800 |
| 02 Feb 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7900 | 3.7900 | 17,600 |
| 01 Feb 2024 | 3.8000 | 3.8000 | 3.6900 | 3.7100 | 3.7100 | 47,400 |
| 31 Jan 2024 | 3.7600 | 3.8900 | 3.7600 | 3.8300 | 3.8300 | 28,200 |
| 30 Jan 2024 | 3.8000 | 3.8900 | 3.8000 | 3.8500 | 3.8500 | 45,700 |
| 29 Jan 2024 | 3.9000 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 20,500 |
| 26 Jan 2024 | 4.0100 | 4.0100 | 3.8900 | 3.9300 | 3.9300 | 140,500 |
| 25 Jan 2024 | 4.0000 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 117,600 |
| 24 Jan 2024 | 3.8700 | 4.0600 | 3.8700 | 4.0100 | 4.0100 | 59,600 |
| 23 Jan 2024 | 3.6700 | 3.8300 | 3.6700 | 3.8000 | 3.8000 | 34,900 |
| 22 Jan 2024 | 3.7000 | 3.8800 | 3.7000 | 3.8400 | 3.8400 | 87,300 |
| 19 Jan 2024 | 3.9300 | 3.9500 | 3.8800 | 3.8800 | 3.8800 | 42,000 |
| 18 Jan 2024 | 3.8800 | 4.0000 | 3.8800 | 3.9900 | 3.9900 | 11,500 |
| 17 Jan 2024 | 3.7700 | 3.9500 | 3.7700 | 3.8900 | 3.8900 | 190,300 |
| 16 Jan 2024 | 4.0600 | 4.1700 | 4.0600 | 4.0900 | 4.0900 | 121,100 |
| 12 Jan 2024 | 4.2500 | 4.3500 | 4.2500 | 4.3300 | 4.3300 | 10,100 |
| 11 Jan 2024 | 4.4400 | 4.4400 | 4.2000 | 4.2500 | 4.2500 | 10,600 |
| 10 Jan 2024 | 4.2500 | 4.2600 | 4.2000 | 4.2200 | 4.2200 | 25,700 |
| 09 Jan 2024 | 4.5400 | 4.5400 | 4.2100 | 4.4700 | 4.4700 | 21,500 |
| 08 Jan 2024 | 4.5200 | 4.5200 | 4.3400 | 4.4800 | 4.4800 | 19,000 |
| 05 Jan 2024 | 4.5000 | 4.6200 | 4.4700 | 4.5100 | 4.5100 | 20,000 |
| 04 Jan 2024 | 4.6000 | 4.6500 | 4.4300 | 4.4900 | 4.4900 | 20,900 |
| 03 Jan 2024 | 4.7100 | 4.7500 | 4.5900 | 4.6500 | 4.6500 | 12,200 |
| 02 Jan 2024 | 4.8400 | 4.8400 | 4.7700 | 4.7700 | 4.7700 | 14,400 |
| 29 Dec 2023 | 4.8800 | 5.0000 | 4.7500 | 4.8400 | 4.8400 | 25,800 |
| 28 Dec 2023 | 5.0500 | 5.0500 | 4.7500 | 4.8900 | 4.8900 | 40,800 |
| 27 Dec 2023 | 4.7500 | 4.9500 | 4.7500 | 4.8300 | 4.8300 | 74,100 |
| 26 Dec 2023 | 4.6900 | 4.8000 | 4.6000 | 4.7500 | 4.7500 | 24,600 |
| 22 Dec 2023 | 4.5800 | 4.8300 | 4.5800 | 4.7300 | 4.7300 | 38,200 |
| 21 Dec 2023 | 4.5000 | 4.7400 | 4.5000 | 4.7200 | 4.7200 | 88,900 |
| 20 Dec 2023 | 4.6000 | 4.6800 | 4.5500 | 4.6400 | 4.6400 | 13,100 |
| 19 Dec 2023 | 4.5000 | 4.5900 | 4.4000 | 4.5600 | 4.5600 | 141,100 |
| 18 Dec 2023 | 4.3700 | 4.5000 | 4.3700 | 4.4500 | 4.4500 | 67,400 |
| 15 Dec 2023 | 4.5700 | 4.5700 | 4.3200 | 4.4200 | 4.4200 | 54,500 |
| 14 Dec 2023 | 4.1300 | 4.3300 | 4.1300 | 4.3300 | 4.3300 | 44,000 |
| 13 Dec 2023 | 4.1500 | 4.1500 | 3.8500 | 4.0400 | 4.0400 | 72,100 |
| 12 Dec 2023 | 4.0000 | 4.0500 | 3.9500 | 3.9900 | 3.9900 | 45,800 |
| 11 Dec 2023 | 4.0900 | 4.1200 | 4.0200 | 4.1000 | 4.1000 | 129,600 |
| 08 Dec 2023 | 4.0200 | 4.2500 | 4.0200 | 4.1800 | 4.1800 | 101,600 |
| 07 Dec 2023 | 4.1800 | 4.2600 | 4.1100 | 4.2000 | 4.2000 | 148,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.