Advertisement
Advertisement
U.S. Markets open in 5 hrs 15 mins
Advertisement
Advertisement
Advertisement
Advertisement

Lynas Rare Earths Limited (LYSCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.92-0.17 (-2.08%)
At close: 03:58PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2022------
Jan 18, 20227.958.167.887.927.92156,900
Jan 14, 20228.148.147.948.098.0988,400
Jan 13, 20228.358.358.148.188.18124,100
Jan 12, 20228.008.328.008.158.15118,200
Jan 11, 20228.128.127.888.008.00130,800
Jan 10, 20227.958.007.817.917.91164,100
Jan 07, 20227.707.947.707.887.88191,200
Jan 06, 20227.687.987.567.797.79183,500
Jan 05, 20228.008.167.977.997.99181,400
Jan 04, 20227.808.087.808.028.02193,400
Jan 03, 20227.257.507.257.447.4498,300
Dec 31, 20217.607.607.257.447.4485,200
Dec 30, 20217.507.547.477.547.54194,700
Dec 29, 20217.437.437.217.397.39198,000
Dec 28, 20217.197.197.157.167.16100,700
Dec 27, 20217.197.197.017.147.14150,300
Dec 23, 20216.856.976.806.966.96132,000
Dec 22, 20216.536.756.536.726.72128,600
Dec 21, 20216.376.486.346.486.4867,400
Dec 20, 20216.206.356.206.246.24133,700
Dec 17, 20216.506.506.306.366.36177,400
Dec 16, 20216.496.696.486.696.6977,800
Dec 15, 20216.376.726.366.496.4976,300
Dec 14, 20216.366.656.366.536.53169,800
Dec 13, 20216.636.636.366.366.36159,700
Dec 10, 20216.706.706.506.586.5869,400
Dec 09, 20216.816.826.646.666.66103,300
Dec 08, 20216.606.746.606.746.74116,900
Dec 07, 20216.536.536.376.446.44115,200
Dec 06, 20216.436.646.426.566.56132,600
Dec 03, 20216.606.606.406.426.4277,900
Dec 02, 20216.406.566.396.556.55103,900
Dec 01, 20216.406.606.346.406.40185,200
Nov 30, 20216.146.326.146.236.23180,300
Nov 29, 20216.276.275.916.126.1249,100
Nov 26, 20216.176.175.815.935.9396,600
Nov 24, 20216.396.396.176.246.2471,700
Nov 23, 20216.246.406.036.226.22120,400
Nov 22, 20216.206.316.206.246.24181,500
Nov 19, 20216.076.085.925.995.99156,600
Nov 18, 20216.006.045.926.036.03170,900
Nov 17, 20215.805.925.755.895.8977,800
Nov 16, 20215.805.855.705.725.72225,800
Nov 15, 20215.716.005.715.885.88131,000
Nov 12, 20215.705.885.705.875.87193,100
Nov 11, 20215.705.775.645.755.7551,600
Nov 10, 20215.795.795.575.675.6755,700
Nov 09, 20215.645.975.645.795.79313,900
Nov 08, 20215.225.505.225.425.4274,900
Nov 05, 20215.495.495.405.445.4461,700
Nov 04, 20215.445.455.405.415.4153,800
Nov 03, 20215.365.605.365.435.4381,300
Nov 02, 20215.505.505.285.375.3788,400
Nov 01, 20215.545.645.475.605.60121,400
Oct 29, 20215.505.545.435.525.52136,000
Oct 28, 20215.545.545.405.485.4841,400
Oct 27, 20215.445.495.425.495.4959,200
Oct 26, 20215.315.455.315.395.39110,400
Oct 25, 20215.305.435.115.295.2964,800
Oct 22, 20215.235.235.025.095.09205,800
Oct 21, 20215.525.545.455.505.5071,400
Oct 20, 20215.505.535.475.505.50128,000
Oct 19, 20215.465.535.465.505.50105,600
Oct 18, 20215.205.475.195.365.36209,900
Oct 15, 20215.025.195.025.165.1654,100
Oct 14, 20214.905.104.905.075.0790,200
Oct 13, 20214.914.914.634.814.8133,700
Oct 12, 20214.924.924.764.784.7854,600
Oct 11, 20214.804.924.784.834.8365,400
Oct 08, 20214.914.914.744.754.7564,300
Oct 07, 20214.724.804.684.794.79110,900
Oct 06, 20214.604.654.484.554.55120,900
Oct 05, 20214.604.754.604.734.7389,200
Oct 04, 20214.644.834.604.644.64108,600
Oct 01, 20214.754.784.714.764.7681,400
Sep 30, 20214.684.844.684.804.8039,900
Sep 29, 20214.994.994.714.844.84134,400
Sep 28, 20214.905.204.905.015.01117,500
Sep 27, 20214.975.254.975.235.23120,500
Sep 24, 20214.845.044.845.005.0079,100
Sep 23, 20215.165.164.975.085.0877,100
Sep 22, 20214.995.164.995.155.1595,500
Sep 21, 20214.764.984.764.944.94159,500
Sep 20, 20214.894.894.694.714.71387,100
Sep 17, 20215.435.605.355.465.46102,000
Sep 16, 20215.835.835.605.605.60134,600
Sep 15, 20215.605.735.545.715.71167,300
Sep 14, 20215.465.565.425.505.5090,000
Sep 13, 20215.595.595.375.495.49122,200
Sep 10, 20215.095.265.095.215.21103,700
Sep 09, 20215.005.085.005.025.0255,800
Sep 08, 20215.345.345.025.115.1179,400
Sep 07, 20215.395.395.145.255.2570,900
Sep 03, 20215.225.355.225.275.27107,800
Sep 02, 20215.025.104.975.055.0575,600
Sep 01, 20214.975.074.845.005.0044,200
Aug 31, 20215.175.174.874.974.9745,100
Aug 30, 20214.834.904.714.874.8740,800
Aug 27, 20214.804.804.644.764.76111,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement