Lynas Rare Earths Limited (LYSDY)
OTC: LYSDY
· Real-Time Price · USD
9.48
-0.09 (-0.94%)
At close: Sep 12, 2025, 3:59 PM
9.47
-0.16%
After-hours: Sep 12, 2025, 03:53 PM EDT
LYSDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.25 | 9.56 | 9.25 | 9.46 | 9.46 | -1.15% | 115,560 |
| Sep 11, 2025 | 9.25 | 9.57 | 9.06 | 9.57 | 9.57 | 1.70% | 164,414 |
| Sep 10, 2025 | 9.45 | 9.48 | 9.37 | 9.41 | 9.41 | -3.29% | 256,700 |
| Sep 9, 2025 | 9.66 | 9.77 | 9.66 | 9.73 | 9.73 | 2.96% | 183,800 |
| Sep 8, 2025 | 9.35 | 9.54 | 9.35 | 9.45 | 9.45 | 1.07% | 152,030 |
| Sep 5, 2025 | 9.40 | 9.45 | 9.28 | 9.35 | 9.35 | -2.60% | 215,426 |
| Sep 4, 2025 | 9.43 | 9.63 | 9.43 | 9.60 | 9.60 | 2.35% | 216,600 |
| Sep 3, 2025 | 9.35 | 9.42 | 9.31 | 9.38 | 9.38 | -0.11% | 133,200 |
| Sep 2, 2025 | 9.20 | 9.49 | 9.20 | 9.39 | 9.39 | 3.99% | 318,416 |
| Aug 29, 2025 | 9.00 | 9.30 | 8.80 | 9.03 | 9.03 | -6.91% | 689,700 |
| Aug 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0 |
| Aug 27, 2025 | 9.32 | 9.75 | 9.32 | 9.70 | 9.70 | 0.94% | 160,400 |
| Aug 26, 2025 | 9.59 | 9.62 | 9.38 | 9.61 | 9.61 | -0.72% | 244,300 |
| Aug 25, 2025 | 9.45 | 9.83 | 9.45 | 9.68 | 9.68 | 3.64% | 406,300 |
| Aug 22, 2025 | 9.30 | 9.35 | 9.02 | 9.34 | 9.34 | 0.00% | 274,923 |
| Aug 21, 2025 | 9.40 | 9.40 | 9.21 | 9.34 | 9.34 | 6.26% | 329,927 |
| Aug 20, 2025 | 8.87 | 8.99 | 8.75 | 8.79 | 8.79 | -9.57% | 1,186,001 |
| Aug 19, 2025 | 9.74 | 9.86 | 9.69 | 9.72 | 9.72 | 0.52% | 497,810 |
| Aug 18, 2025 | 9.75 | 9.75 | 9.55 | 9.67 | 9.67 | 2.87% | 463,832 |
| Aug 15, 2025 | 9.45 | 9.50 | 9.27 | 9.40 | 9.40 | 4.44% | 368,430 |