LYSDY | Lynas Rare Sp ADR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Lynas Rare Sp ADR (LYSDY)

OTC

$8.98+$0.23 (+2.63%)

Price as of Oct 02, 2026

N/A
Market Cap
-27.08%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-17.08%

Low Price$8.75

High Price$11.23
3 Months
-26.75%

Low Price$8.75

High Price$12.54
1 Year
-27.08%

Low Price$8.17

High Price$15.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	8.97	9.08	8.94	8.98	+2.63%	208,464
10/01/2026	9.19	9.19	8.68	8.75	-8.81%	736,771
09/30/2026	10.01	10.01	9.52	9.60	+1.27%	243,040
09/29/2026	9.89	9.89	9.39	9.48	-1.10%	353,279
09/28/2026	9.62	9.67	9.50	9.58	-3.82%	321,454
09/25/2026	9.87	10.13	9.87	9.96	+0.20%	157,446
09/24/2026	10.00	10.11	9.72	9.94	-1.19%	315,567
09/23/2026	10.20	10.53	10.05	10.06	-2.61%	172,823
09/22/2026	10.15	10.72	10.15	10.33	+3.09%	323,751
09/21/2026	10.06	10.06	9.75	10.02	-0.30%	322,586
09/18/2026	10.21	10.21	10.01	10.05	+2.87%	226,761
09/17/2026	9.70	9.77	9.67	9.77	+2.52%	416,474
09/16/2026	9.51	9.81	9.51	9.53	-2.80%	259,194
09/15/2026	9.47	9.90	9.47	9.81	-0.76%	210,767
09/14/2026	9.94	9.97	9.80	9.88	-3.23%	284,882
09/11/2026	10.40	10.44	10.19	10.21	-2.20%	225,736
09/10/2026	10.55	10.91	10.44	10.44	-4.31%	296,697
09/09/2026	11.30	11.40	10.91	10.91	-2.85%	125,418
09/08/2026	11.19	11.50	11.03	11.23	+2.28%	149,733
09/04/2026	11.00	11.07	10.91	10.98	+0.64%	333,313
09/03/2026	10.93	11.04	10.90	10.91	+0.74%	178,963
09/02/2026	10.87	10.99	10.81	10.83	-0.28%	163,868
09/01/2026	11.00	11.01	10.86	10.86	-3.29%	118,130
08/31/2026	11.00	11.39	11.00	11.23	-1.14%	142,465
08/28/2026	11.73	11.73	11.32	11.36	-3.57%	171,906
08/27/2026	11.56	11.87	11.56	11.78	+4.99%	197,961
08/26/2026	11.22	11.43	11.06	11.22	-5.95%	364,053
08/25/2026	11.74	11.94	11.69	11.93	+1.71%	142,819
08/24/2026	11.88	11.95	11.65	11.73	-2.25%	181,255
08/21/2026	11.68	12.00	11.51	12.00	+4.97%	296,046
08/20/2026	11.29	11.75	11.14	11.43	-1.28%	174,436
08/19/2026	11.63	11.75	11.51	11.58	+0.87%	175,087
08/18/2026	11.65	11.76	11.46	11.48	-1.88%	152,184
08/17/2026	11.91	11.99	11.66	11.70	0.00%	184,223
08/14/2026	11.58	11.75	11.46	11.70	+0.34%	156,174
08/13/2026	11.71	11.84	11.58	11.66	-1.85%	124,017
08/12/2026	11.90	12.01	11.87	11.88	+1.80%	289,298
08/11/2026	11.83	11.89	11.65	11.67	-0.09%	178,229
08/10/2026	11.70	11.76	11.58	11.68	+0.86%	181,260
08/07/2026	11.66	11.66	11.44	11.58	+5.66%	274,695
08/06/2026	11.11	11.13	10.95	10.96	0.00%	172,496
08/05/2026	10.90	11.07	10.90	10.96	+2.91%	306,067
08/04/2026	10.46	10.72	10.46	10.65	+8.23%	312,433
08/03/2026	9.80	9.90	9.60	9.84	+0.41%	332,283
07/31/2026	9.92	9.92	9.71	9.80	-1.41%	249,304
07/30/2026	9.52	9.94	9.52	9.94	+3.76%	608,592
07/29/2026	9.77	9.91	9.52	9.58	-4.77%	461,762
07/28/2026	10.19	10.20	10.02	10.06	-1.57%	495,964
07/27/2026	10.42	10.42	10.18	10.22	+1.29%	333,288
07/24/2026	10.23	10.35	10.09	10.09	-1.37%	251,833
07/23/2026	10.18	10.43	10.18	10.23	-4.93%	240,468
07/22/2026	10.83	10.98	10.72	10.76	-4.53%	441,211
07/21/2026	11.02	11.34	11.02	11.27	+3.58%	219,257
07/20/2026	10.97	10.98	10.75	10.88	-2.25%	239,482
07/17/2026	10.67	11.19	10.67	11.13	+1.64%	314,772
07/16/2026	11.23	11.25	10.88	10.95	-3.52%	280,295
07/15/2026	11.48	11.62	11.30	11.35	-0.79%	197,560
07/14/2026	11.33	11.54	11.33	11.44	+3.16%	395,955
07/13/2026	11.35	11.35	11.09	11.09	-4.40%	265,492
07/10/2026	11.60	11.60	11.52	11.60	-1.44%	155,036
07/09/2026	11.76	11.88	11.66	11.77	-0.97%	172,339
07/08/2026	11.57	11.91	11.56	11.89	+2.90%	259,158
07/07/2026	11.74	11.81	11.50	11.55	-7.89%	471,374
07/06/2026	12.40	12.57	12.40	12.54	+2.28%	263,273
07/02/2026	12.36	12.69	12.17	12.26	-1.37%	201,710
07/01/2026	12.45	12.58	12.38	12.43	-1.19%	115,769
06/30/2026	12.34	12.59	12.34	12.58	-1.26%	207,714
06/29/2026	12.70	12.75	12.56	12.74	-0.23%	181,498
06/26/2026	12.70	12.90	12.60	12.77	-0.62%	127,100
06/25/2026	13.01	13.09	12.75	12.85	-2.21%	216,909
06/24/2026	13.80	13.80	13.05	13.14	+2.18%	257,650
06/23/2026	13.42	13.42	12.75	12.86	-3.02%	250,272
06/22/2026	13.27	13.50	13.14	13.26	+6.08%	287,559
06/18/2026	12.75	12.75	12.40	12.50	-2.34%	242,472
06/17/2026	12.65	13.05	12.62	12.80	+1.43%	269,893
06/16/2026	12.56	12.74	12.43	12.62	+0.56%	225,403
06/15/2026	12.65	12.72	12.52	12.55	-0.16%	257,070
06/12/2026	12.48	12.69	12.48	12.57	+2.53%	210,102
06/11/2026	11.77	12.37	11.70	12.26	+6.24%	234,978
06/10/2026	11.67	11.79	11.53	11.54	-2.70%	232,491
06/09/2026	12.24	12.31	11.32	11.86	-3.34%	407,817
06/08/2026	12.25	12.58	12.25	12.27	-0.69%	231,858
06/05/2026	12.91	12.97	12.25	12.36	-7.31%	328,570
06/04/2026	13.60	13.60	13.00	13.33	-2.77%	228,866
06/03/2026	14.04	14.04	13.64	13.71	-0.51%	196,834
06/02/2026	13.82	13.95	13.70	13.78	+0.88%	244,078
06/01/2026	13.17	13.78	13.03	13.66	-0.36%	314,956
05/29/2026	13.66	13.77	13.56	13.71	+0.37%	290,202
05/28/2026	13.45	13.76	13.33	13.66	-1.01%	249,885
05/27/2026	13.91	13.91	13.75	13.80	+0.73%	211,816
05/26/2026	13.49	13.70	13.48	13.70	+2.09%	310,765
05/22/2026	13.43	13.57	13.36	13.42	-0.07%	139,603
05/21/2026	13.13	13.53	12.99	13.43	+0.60%	237,492
05/20/2026	13.06	13.35	13.06	13.35	+4.30%	206,294
05/19/2026	12.86	12.88	12.70	12.80	-4.23%	264,193
05/18/2026	13.82	13.89	13.12	13.37	+4.74%	343,035
05/15/2026	12.82	12.88	12.72	12.76	-1.92%	259,446
05/14/2026	13.12	13.16	12.81	13.01	-9.46%	549,670
05/13/2026	14.28	14.45	14.28	14.37	+1.34%	147,217
05/12/2026	14.30	14.30	13.91	14.18	-1.71%	163,538