TipRanks
Go Ultimate55% OFF

Lynas Rare Earths (LYSCF) Historical Prices

LYSCF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.778.778.258.338.33-8.46%16,8710.55
Oct 29, 20269.099.288.759.109.10+5.94%150,4065.26
Oct 28, 20268.728.758.428.598.59+3.87%8,8860.31
Oct 27, 20268.008.408.008.278.27+6.30%7,4930.26
Oct 26, 20267.447.817.447.787.78+1.83%118,7484.28
Oct 23, 20267.777.787.557.647.64-1.67%11,2660.41
Oct 22, 20268.208.207.727.777.77-5.24%17,8670.65
Oct 21, 20268.008.257.728.208.20+3.13%34,4471.25
Oct 20, 20267.908.007.757.957.95+2.20%28,5551.04
Oct 19, 20267.508.007.507.787.78+1.04%20,8760.76
Oct 16, 20267.607.947.587.707.70+0.79%17,5620.64
Oct 15, 20267.437.707.437.647.64-1.42%42,0581.55
Oct 14, 20268.098.257.757.757.75-4.32%29,9751.12
Oct 13, 20268.228.308.098.108.10-4.71%18,3320.68
Oct 12, 20268.638.638.478.508.50-2.46%17,6460.66
Oct 09, 20268.588.838.518.718.71+1.56%8,0030.30
Oct 08, 20268.858.858.488.588.58-4.03%38,8411.46
Oct 07, 20269.359.358.708.948.94-0.11%35,5771.34
Oct 06, 20268.868.978.658.958.95+1.24%7,2210.27
Oct 05, 20269.039.038.788.848.84-4.43%30,5591.17
Oct 02, 20268.869.258.479.259.25+4.52%32,1301.24
Oct 01, 20268.978.978.648.858.85-8.00%61,7082.45
Sep 30, 20269.889.889.509.629.62+1.06%15,1760.61
Sep 29, 20269.509.659.459.529.52-1.10%12,3900.50
Sep 28, 20269.169.819.169.639.63-2.68%12,8980.52
Sep 25, 20269.8810.129.819.899.89-0.90%20,3220.81
Sep 24, 20269.5110.209.519.989.98-3.11%6,3000.25
Sep 23, 20269.7710.399.7710.3010.30-0.68%11,2310.45
Sep 22, 202610.2210.439.8110.3710.37+3.45%11,7210.47
Sep 21, 202610.1010.159.9410.0210.02-0.16%38,9381.58
Sep 18, 20269.9710.129.7010.0410.04+2.97%37,6351.55
Sep 17, 20269.759.829.739.759.75+1.35%16,0870.65
Sep 16, 202610.1010.109.629.629.62-2.14%42,2071.73
Sep 15, 20269.889.929.769.839.83-1.46%35,9211.48
Sep 14, 20269.6010.209.609.989.98-2.91%22,9730.92
Sep 11, 202610.5010.5010.2810.2810.28-2.61%8,9660.36
Sep 10, 202610.9011.0810.5510.5510.55-4.18%8,2220.33
Sep 09, 202610.7211.3810.7211.0111.01-2.31%12,8250.50
Sep 08, 202611.1511.5110.7211.2711.27+1.90%35,4971.38
Sep 07, 202611.0011.1310.9911.0611.06+0.00%00.00
Sep 04, 202611.0011.1310.9911.0611.06+1.00%175,6636.98
Sep 03, 202610.9611.0010.8610.9510.95+0.13%18,3210.72
Sep 02, 202610.9510.9710.8010.9410.94-0.76%31,4271.24
Sep 01, 202610.9511.3010.9511.0211.02-2.39%15,8950.63
Aug 31, 202610.9511.2910.9511.2911.29-1.48%12,4470.49
Aug 28, 202611.5211.5611.4011.4611.46-2.47%19,7850.78
Aug 27, 202611.6111.7611.4911.7511.75+5.10%20,8170.82
Aug 26, 202611.7111.7111.1811.1811.18-6.05%145,7596.25
Aug 25, 202611.7411.9011.7411.9011.90+1.54%13,1080.56
Aug 24, 202611.7611.8311.7211.7211.72-2.16%18,3730.77