Lynas Rare Earths Limited LYSDY
8.95 USD -0.08 (-0.89%)
Regular-session close
8.93 Day range 9.08
7.42 52-week range 15.75
- YTD
- +8.22%
- 1 year
- -2.08%
LYSDY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.08 | 9.08 | 8.93 | 8.96 | -0.07 | -0.78% | 55,516 |
| Nov 12, 2026 | 9.05 | 9.29 | 8.88 | 9.03 | -0.41 | -4.34% | 2,136,600 |
| Nov 11, 2026 | 9.41 | 9.54 | 9.41 | 9.44 | +0.24 | +2.61% | 410,900 |
| Nov 10, 2026 | 9.39 | 9.39 | 9.03 | 9.20 | -0.07 | -0.76% | 871,200 |
| Nov 9, 2026 | 8.98 | 9.30 | 8.85 | 9.27 | +0.87 | +10.36% | 459,400 |
| Nov 6, 2026 | 8.20 | 8.47 | 8.13 | 8.40 | -0.16 | -1.87% | 399,900 |
| Nov 5, 2026 | 8.99 | 9.28 | 8.36 | 8.56 | -0.03 | -0.35% | 704,600 |
| Nov 4, 2026 | 8.39 | 8.68 | 8.39 | 8.59 | +0.36 | +4.37% | 526,700 |
| Nov 3, 2026 | 8.22 | 8.45 | 8.21 | 8.23 | -0.16 | -1.91% | 361,100 |
| Nov 2, 2026 | 8.30 | 8.53 | 8.30 | 8.39 | +0.05 | +0.60% | 552,900 |
| Oct 30, 2026 | 8.68 | 8.68 | 8.25 | 8.34 | -0.71 | -7.85% | 338,700 |
| Oct 29, 2026 | 9.02 | 9.15 | 9.00 | 9.05 | +0.30 | +3.43% | 556,600 |
| Oct 28, 2026 | 8.82 | 8.85 | 8.66 | 8.75 | +0.35 | +4.17% | 375,700 |
| Oct 27, 2026 | 8.18 | 8.42 | 8.18 | 8.40 | +0.60 | +7.69% | 727,300 |
| Oct 26, 2026 | 7.77 | 7.93 | 7.76 | 7.80 | +0.22 | +2.90% | 594,500 |
| Oct 23, 2026 | 7.55 | 7.65 | 7.49 | 7.58 | -0.18 | -2.32% | 408,000 |
| Oct 22, 2026 | 8.30 | 8.30 | 7.69 | 7.76 | -0.29 | -3.60% | 492,400 |
| Oct 21, 2026 | 8.20 | 8.32 | 7.97 | 8.05 | +0.02 | +0.25% | 298,500 |
| Oct 20, 2026 | 7.77 | 8.07 | 7.77 | 8.03 | +0.26 | +3.35% | 435,100 |
| Oct 19, 2026 | 7.78 | 7.87 | 7.76 | 7.77 | +0.14 | +1.83% | 485,200 |
| Oct 16, 2026 | 7.99 | 8.00 | 7.59 | 7.63 | -0.04 | -0.52% | 321,400 |
| Oct 15, 2026 | 7.60 | 7.73 | 7.42 | 7.67 | -0.08 | -1.03% | 481,400 |
| Oct 14, 2026 | 8.08 | 8.43 | 7.69 | 7.75 | -0.34 | -4.20% | 1,071,000 |
| Oct 13, 2026 | 8.18 | 8.23 | 8.08 | 8.09 | -0.37 | -4.37% | 569,700 |
| Oct 12, 2026 | 8.53 | 8.61 | 8.39 | 8.46 | -0.27 | -3.09% | 269,200 |
| Oct 9, 2026 | 8.61 | 8.73 | 8.61 | 8.73 | +0.13 | +1.51% | 181,100 |
| Oct 8, 2026 | 8.68 | 8.68 | 8.54 | 8.60 | -0.26 | -2.93% | 296,800 |
| Oct 7, 2026 | 8.75 | 9.27 | 8.75 | 8.86 | -0.10 | -1.12% | 447,800 |
| Oct 6, 2026 | 8.89 | 9.28 | 8.89 | 8.96 | +0.20 | +2.28% | 353,900 |
| Oct 5, 2026 | 8.55 | 8.98 | 8.55 | 8.76 | -0.22 | -2.45% | 350,300 |
| Oct 2, 2026 | 8.97 | 9.08 | 8.94 | 8.98 | +0.23 | +2.63% | 208,500 |
| Oct 1, 2026 | 9.19 | 9.19 | 8.68 | 8.75 | -0.85 | -8.85% | 736,800 |
| Sep 30, 2026 | 10.01 | 10.01 | 9.52 | 9.60 | +0.12 | +1.27% | 243,000 |
| Sep 29, 2026 | 9.89 | 9.89 | 9.39 | 9.48 | -0.10 | -1.04% | 353,300 |
| Sep 28, 2026 | 9.62 | 9.67 | 9.50 | 9.58 | -0.38 | -3.82% | 321,500 |
| Sep 25, 2026 | 9.87 | 10.13 | 9.87 | 9.96 | +0.02 | +0.20% | 157,400 |
| Sep 24, 2026 | 10.00 | 10.11 | 9.72 | 9.94 | -0.12 | -1.19% | 315,600 |
| Sep 23, 2026 | 10.20 | 10.53 | 10.05 | 10.06 | -0.27 | -2.61% | 172,900 |
| Sep 22, 2026 | 10.15 | 10.72 | 10.15 | 10.33 | +0.31 | +3.09% | 323,800 |
| Sep 21, 2026 | 10.06 | 10.06 | 9.75 | 10.02 | -0.03 | -0.30% | 322,600 |
| Sep 18, 2026 | 10.21 | 10.21 | 10.01 | 10.05 | +0.28 | +2.87% | 226,800 |
| Sep 17, 2026 | 9.70 | 9.77 | 9.67 | 9.77 | +0.24 | +2.52% | 416,500 |
| Sep 16, 2026 | 9.51 | 9.81 | 9.51 | 9.53 | -0.28 | -2.85% | 259,200 |
| Sep 15, 2026 | 9.47 | 9.90 | 9.47 | 9.81 | -0.07 | -0.71% | 210,800 |
| Sep 14, 2026 | 9.94 | 9.97 | 9.80 | 9.88 | -0.33 | -3.23% | 284,900 |
| Sep 11, 2026 | 10.40 | 10.44 | 10.19 | 10.21 | -0.23 | -2.20% | 226,200 |
| Sep 10, 2026 | 10.55 | 10.91 | 10.44 | 10.44 | -0.47 | -4.31% | 296,700 |
| Sep 9, 2026 | 11.30 | 11.40 | 10.91 | 10.91 | -0.32 | -2.85% | 125,400 |
| Sep 8, 2026 | 11.19 | 11.50 | 11.03 | 11.23 | +0.25 | +2.28% | 149,700 |
| Sep 4, 2026 | 11.00 | 11.07 | 10.91 | 10.98 | +0.07 | +0.64% | 333,300 |
| Sep 3, 2026 | 10.93 | 11.04 | 10.90 | 10.91 | +0.08 | +0.74% | 179,000 |
| Sep 2, 2026 | 10.87 | 10.99 | 10.81 | 10.83 | -0.03 | -0.28% | 163,900 |
| Sep 1, 2026 | 11.00 | 11.01 | 10.86 | 10.86 | -0.37 | -3.29% | 118,100 |
| Aug 31, 2026 | 11.00 | 11.39 | 11.00 | 11.23 | -0.13 | -1.14% | 142,500 |
| Aug 28, 2026 | 11.73 | 11.73 | 11.32 | 11.36 | -0.42 | -3.57% | 171,900 |
| Aug 27, 2026 | 11.56 | 11.87 | 11.56 | 11.78 | +0.56 | +4.99% | 198,000 |
| Aug 26, 2026 | 11.22 | 11.43 | 11.06 | 11.22 | -0.71 | -5.95% | 364,100 |
| Aug 25, 2026 | 11.74 | 11.94 | 11.69 | 11.93 | +0.20 | +1.71% | 142,800 |
| Aug 24, 2026 | 11.88 | 11.95 | 11.65 | 11.73 | -0.27 | -2.25% | 181,300 |
| Aug 21, 2026 | 11.68 | 12.00 | 11.51 | 12.00 | +0.57 | +4.99% | 296,000 |
| Aug 20, 2026 | 11.29 | 11.75 | 11.14 | 11.43 | -0.15 | -1.30% | 174,400 |
| Aug 19, 2026 | 11.63 | 11.75 | 11.51 | 11.58 | +0.10 | +0.87% | 175,100 |
| Aug 18, 2026 | 11.65 | 11.76 | 11.46 | 11.48 | -0.22 | -1.88% | 152,200 |
| Aug 17, 2026 | 11.91 | 11.99 | 11.66 | 11.70 | 0.00 | 0.00% | 184,200 |
| Aug 14, 2026 | 11.58 | 11.75 | 11.46 | 11.70 | +0.04 | +0.34% | 156,200 |
65 days, newest first. Daily bars as drawn on the LYSDY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.