Lynas Rare Earths Limited (LYSCF)
OTC: LYSCF
· Real-Time Price · USD
12.24
0.85 (7.46%)
At close: Oct 03, 2025, 3:57 PM
12.28
0.29%
After-hours: Oct 03, 2025, 03:54 PM EDT
LYSCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.30 | 12.30 | 11.30 | 12.21 | 12.21 | 7.20% | 126,082 |
| Oct 2, 2025 | 12.15 | 12.15 | 11.30 | 11.39 | 11.39 | 1.24% | 35,000 |
| Oct 1, 2025 | 10.66 | 11.29 | 10.66 | 11.25 | 11.25 | 1.81% | 32,844 |
| Sep 30, 2025 | 11.35 | 11.35 | 11.05 | 11.05 | 11.05 | -1.60% | 43,128 |
| Sep 29, 2025 | 11.32 | 11.32 | 11.05 | 11.23 | 11.23 | 2.09% | 23,209 |
| Sep 26, 2025 | 11.25 | 11.29 | 10.98 | 11.00 | 11.00 | -1.96% | 67,014 |
| Sep 25, 2025 | 11.35 | 11.47 | 10.60 | 11.22 | 11.22 | -0.09% | 83,313 |
| Sep 24, 2025 | 10.90 | 11.26 | 10.70 | 11.23 | 11.23 | 2.74% | 135,130 |
| Sep 23, 2025 | 10.68 | 11.00 | 10.35 | 10.93 | 10.93 | 7.26% | 98,100 |
| Sep 22, 2025 | 9.75 | 10.25 | 9.75 | 10.19 | 10.19 | 3.03% | 87,341 |
| Sep 19, 2025 | 9.79 | 9.91 | 9.50 | 9.89 | 9.89 | 1.12% | 46,900 |
| Sep 18, 2025 | 9.65 | 9.78 | 9.60 | 9.78 | 9.78 | 3.93% | 74,923 |
| Sep 17, 2025 | 9.50 | 9.63 | 9.31 | 9.41 | 9.41 | -0.95% | 45,400 |
| Sep 16, 2025 | 9.76 | 9.76 | 9.46 | 9.50 | 9.50 | -1.25% | 33,121 |
| Sep 15, 2025 | 9.77 | 9.80 | 9.31 | 9.62 | 9.62 | 2.34% | 57,700 |
| Sep 12, 2025 | 9.60 | 9.60 | 9.30 | 9.40 | 9.40 | -1.47% | 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 |
Page 1 of 136