Lynas Rare Earths Limited (LYSCF)
OTC: LYSCF
· Real-Time Price · USD
9.48
-0.06 (-0.63%)
At close: Sep 12, 2025, 3:39 PM
9.48
0.00%
After-hours: Sep 12, 2025, 03:39 PM EDT
LYSCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.50 | 9.51 | 9.40 | 9.48 | 9.48 | -0.63% | 36,826 |
| Sep 11, 2025 | 9.30 | 9.55 | 9.30 | 9.54 | 9.54 | 1.06% | 17,800 |
| Sep 10, 2025 | 9.49 | 9.70 | 9.20 | 9.44 | 9.44 | -2.78% | 32,000 |
| Sep 9, 2025 | 9.51 | 10.06 | 9.51 | 9.71 | 9.71 | 2.75% | 50,904 |
| Sep 8, 2025 | 9.73 | 9.73 | 9.40 | 9.45 | 9.45 | 0.85% | 50,900 |
| Sep 5, 2025 | 9.20 | 9.67 | 9.20 | 9.37 | 9.37 | -2.60% | 58,200 |
| Sep 4, 2025 | 9.50 | 9.68 | 9.50 | 9.62 | 9.62 | 2.34% | 62,600 |
| Sep 3, 2025 | 9.35 | 9.47 | 9.25 | 9.40 | 9.40 | 0.21% | 88,300 |
| Sep 2, 2025 | 9.00 | 9.40 | 9.00 | 9.38 | 9.38 | 4.34% | 100,600 |
| Aug 29, 2025 | 8.90 | 9.30 | 8.88 | 8.99 | 8.99 | -6.84% | 306,300 |
| Aug 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.00% | 0 |
| Aug 27, 2025 | 9.62 | 9.68 | 9.50 | 9.65 | 9.65 | 0.42% | 94,543 |
| Aug 26, 2025 | 9.73 | 9.80 | 9.45 | 9.61 | 9.61 | -1.13% | 63,600 |
| Aug 25, 2025 | 9.50 | 9.87 | 9.34 | 9.72 | 9.72 | 3.96% | 79,309 |
| Aug 22, 2025 | 9.33 | 9.74 | 9.04 | 9.35 | 9.35 | 0.00% | 75,500 |
| Aug 21, 2025 | 9.00 | 9.40 | 8.90 | 9.35 | 9.35 | 6.25% | 152,600 |
| Aug 20, 2025 | 9.24 | 9.24 | 8.60 | 8.80 | 8.80 | -8.90% | 339,313 |
| Aug 19, 2025 | 9.59 | 9.80 | 9.29 | 9.66 | 9.66 | 0.10% | 116,921 |
| Aug 18, 2025 | 9.90 | 9.90 | 9.60 | 9.65 | 9.65 | 2.55% | 185,600 |
| Aug 15, 2025 | 9.12 | 9.44 | 9.12 | 9.41 | 9.41 | 5.02% | 148,500 |