Lynas Rare Earths Limited (LYSDY)
OTC: LYSDY
· Real-Time Price · USD
12.28
0.80 (7.02%)
At close: Oct 03, 2025, 3:59 PM
12.28
0.00%
After-hours: Oct 03, 2025, 03:56 PM EDT
LYSDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 11.41 | 11.65 | 11.40 | 11.48 | 11.48 | 1.32% | 240,402 |
| Oct 1, 2025 | 11.20 | 11.35 | 11.16 | 11.33 | 11.33 | 1.71% | 152,300 |
| Sep 30, 2025 | 11.30 | 11.30 | 11.09 | 11.14 | 11.14 | 0.54% | 177,027 |
| Sep 29, 2025 | 11.02 | 11.09 | 11.00 | 11.08 | 11.08 | 0.27% | 185,100 |
| Sep 26, 2025 | 11.47 | 11.47 | 10.97 | 11.05 | 11.05 | -2.47% | 299,900 |
| Sep 25, 2025 | 11.32 | 11.55 | 11.10 | 11.33 | 11.33 | 0.09% | 437,340 |
| Sep 24, 2025 | 11.10 | 11.32 | 10.93 | 11.32 | 11.32 | 3.38% | 414,803 |
| Sep 23, 2025 | 11.20 | 11.20 | 10.90 | 10.95 | 10.95 | 7.04% | 418,224 |
| Sep 22, 2025 | 10.01 | 10.47 | 10.01 | 10.23 | 10.23 | 2.61% | 257,000 |
| Sep 19, 2025 | 9.74 | 9.99 | 9.50 | 9.97 | 9.97 | 2.15% | 534,500 |
| Sep 18, 2025 | 9.69 | 9.77 | 9.65 | 9.76 | 9.76 | 2.52% | 205,200 |
| Sep 17, 2025 | 9.64 | 9.69 | 9.48 | 9.52 | 9.52 | 0.21% | 185,125 |
| Sep 16, 2025 | 9.68 | 9.68 | 9.42 | 9.50 | 9.50 | -0.63% | 283,610 |
| Sep 15, 2025 | 9.50 | 9.69 | 9.47 | 9.56 | 9.56 | 1.06% | 214,922 |
| Sep 12, 2025 | 9.25 | 9.56 | 9.25 | 9.46 | 9.46 | -1.15% | 115,600 |
| 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 |
Page 1 of 136