7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,417.27

+236.85

+0.31%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCQX - Delayed Quote USD

Lynas Rare Earths Limited (LYSCF)

8.33 -0.77 (-8.46%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	8.77	8.77	8.25	8.33	8.33	16,900
Oct 29, 2026	9.09	9.28	8.75	9.10	9.10	150,400
Oct 28, 2026	8.72	8.75	8.42	8.59	8.59	8,900
Oct 27, 2026	8.00	8.40	8.00	8.27	8.27	7,500
Oct 26, 2026	7.44	7.81	7.44	7.78	7.78	118,700
Oct 23, 2026	7.77	7.78	7.55	7.64	7.64	11,300
Oct 22, 2026	8.20	8.20	7.72	7.77	7.77	17,900
Oct 21, 2026	8.00	8.25	7.72	8.20	8.20	34,400
Oct 20, 2026	7.90	8.00	7.75	7.95	7.95	28,600
Oct 19, 2026	7.50	8.00	7.50	7.78	7.78	20,900
Oct 16, 2026	7.60	7.94	7.58	7.70	7.70	17,600
Oct 15, 2026	7.43	7.70	7.43	7.64	7.64	42,100
Oct 14, 2026	8.09	8.25	7.75	7.75	7.75	30,000
Oct 13, 2026	8.22	8.30	8.09	8.10	8.10	18,300
Oct 12, 2026	8.63	8.63	8.47	8.50	8.50	17,600
Oct 9, 2026	8.58	8.83	8.51	8.71	8.71	8,000
Oct 8, 2026	8.85	8.85	8.48	8.58	8.58	38,800
Oct 7, 2026	9.35	9.35	8.70	8.94	8.94	35,600
Oct 6, 2026	8.86	8.97	8.65	8.95	8.95	7,200
Oct 5, 2026	9.03	9.03	8.78	8.84	8.84	30,600
Oct 2, 2026	8.86	9.25	8.47	9.25	9.25	32,100
Oct 1, 2026	8.97	8.97	8.64	8.85	8.85	61,700
Sep 30, 2026	9.88	9.88	9.50	9.62	9.62	15,200
Sep 29, 2026	9.50	9.65	9.45	9.52	9.52	12,400
Sep 28, 2026	9.16	9.81	9.16	9.63	9.63	12,900
Sep 25, 2026	9.88	10.12	9.81	9.89	9.89	20,300
Sep 24, 2026	9.51	10.20	9.51	9.98	9.98	6,300
Sep 23, 2026	9.77	10.39	9.77	10.30	10.30	11,200
Sep 22, 2026	10.22	10.43	9.81	10.37	10.37	11,700
Sep 21, 2026	10.10	10.15	9.94	10.02	10.02	38,900
Sep 18, 2026	9.97	10.12	9.70	10.04	10.04	37,600
Sep 17, 2026	9.75	9.82	9.73	9.75	9.75	16,100
Sep 16, 2026	10.10	10.10	9.62	9.62	9.62	42,200
Sep 15, 2026	9.88	9.92	9.76	9.83	9.83	35,900
Sep 14, 2026	9.60	10.20	9.60	9.98	9.98	23,000
Sep 11, 2026	10.50	10.50	10.28	10.28	10.28	9,000
Sep 10, 2026	10.90	11.08	10.55	10.55	10.55	8,200
Sep 9, 2026	10.72	11.38	10.72	11.01	11.01	12,800
Sep 8, 2026	11.15	11.51	10.72	11.27	11.27	35,500
Sep 4, 2026	11.00	11.13	10.99	11.06	11.06	175,700
Sep 3, 2026	10.96	11.00	10.86	10.95	10.95	18,300
Sep 2, 2026	10.95	10.97	10.80	10.94	10.94	31,400
Sep 1, 2026	10.95	11.30	10.95	11.02	11.02	15,900
Aug 31, 2026	10.95	11.29	10.95	11.29	11.29	12,400
Aug 28, 2026	11.52	11.56	11.40	11.46	11.46	19,800
Aug 27, 2026	11.61	11.76	11.49	11.75	11.75	20,800
Aug 26, 2026	11.71	11.71	11.18	11.18	11.18	145,800
Aug 25, 2026	11.74	11.90	11.74	11.90	11.90	13,100
Aug 24, 2026	11.76	11.83	11.72	11.72	11.72	18,400
Aug 21, 2026	11.47	12.00	11.47	11.98	11.98	17,400
Aug 20, 2026	11.63	11.70	11.48	11.49	11.49	7,900
Aug 19, 2026	11.01	11.66	11.01	11.64	11.64	24,300
Aug 18, 2026	11.80	11.80	11.30	11.55	11.55	43,200
Aug 17, 2026	12.18	12.18	11.15	11.63	11.63	9,700
Aug 14, 2026	11.35	11.75	11.35	11.65	11.65	18,000
Aug 13, 2026	11.66	11.85	11.66	11.80	11.80	8,700
Aug 12, 2026	12.24	12.24	11.26	11.66	11.66	15,400
Aug 11, 2026	11.60	11.88	11.47	11.79	11.79	55,600
Aug 10, 2026	11.99	11.99	11.50	11.50	11.50	103,900
Aug 7, 2026	11.10	11.66	11.00	11.60	11.60	34,000
Aug 6, 2026	11.24	11.24	10.98	11.02	11.02	6,400
Aug 5, 2026	10.83	11.12	10.41	11.02	11.02	16,100
Aug 4, 2026	9.90	10.72	9.90	10.63	10.63	18,500
Aug 3, 2026	9.53	9.92	9.37	9.86	9.86	12,400
Jul 31, 2026	10.08	10.08	9.71	9.75	9.75	8,600
Jul 30, 2026	9.42	9.96	9.20	9.90	9.90	25,700
Jul 29, 2026	10.00	10.01	9.56	9.60	9.60	48,900
Jul 28, 2026	10.00	10.35	10.00	10.12	10.12	9,300
Jul 27, 2026	10.00	10.43	10.00	10.33	10.33	16,100
Jul 24, 2026	10.45	10.55	10.18	10.18	10.18	21,400
Jul 23, 2026	10.55	10.83	10.30	10.30	10.30	26,700
Jul 22, 2026	11.00	11.00	10.73	10.76	10.76	10,600
Jul 21, 2026	10.78	11.33	10.69	11.33	11.33	15,200
Jul 20, 2026	10.90	11.05	10.78	10.91	10.91	30,000
Jul 17, 2026	10.85	11.12	10.80	11.04	11.04	18,100
Jul 16, 2026	11.00	11.28	11.00	11.15	11.15	19,200
Jul 15, 2026	11.35	11.74	11.11	11.39	11.39	9,300
Jul 14, 2026	11.12	11.55	10.62	11.30	11.30	12,800
Jul 13, 2026	11.56	11.61	11.13	11.22	11.22	23,400
Jul 10, 2026	11.55	11.60	11.23	11.56	11.56	29,000
Jul 9, 2026	11.93	11.93	11.65	11.84	11.84	9,000
Jul 8, 2026	11.72	11.83	11.60	11.83	11.83	10,300
Jul 7, 2026	12.13	12.13	11.60	11.65	11.65	17,000
Jul 6, 2026	12.00	12.50	12.00	12.50	12.50	14,800
Jul 2, 2026	11.99	12.75	11.99	12.40	12.40	13,200
Jul 1, 2026	11.60	12.85	11.60	12.72	12.72	6,800
Jun 30, 2026	12.63	12.63	12.39	12.41	12.41	31,000
Jun 29, 2026	12.17	13.01	12.17	12.78	12.78	12,500
Jun 26, 2026	12.13	13.00	11.75	12.90	12.90	9,700
Jun 25, 2026	13.25	13.25	12.90	12.99	12.99	15,400
Jun 24, 2026	12.99	13.26	12.99	13.25	13.25	6,800
Jun 23, 2026	13.15	13.15	12.81	12.95	12.95	11,800
Jun 22, 2026	12.80	13.35	12.80	13.20	13.20	57,000
Jun 18, 2026	12.32	12.75	12.32	12.40	12.40	14,200
Jun 17, 2026	12.60	12.90	12.25	12.81	12.81	21,100
Jun 16, 2026	11.96	12.75	11.96	12.60	12.60	62,200
Jun 15, 2026	12.34	12.62	12.28	12.51	12.51	16,800
Jun 12, 2026	11.85	12.76	11.85	12.57	12.57	26,500
Jun 11, 2026	11.45	12.26	11.45	11.72	11.72	43,500
Jun 10, 2026	11.65	11.96	11.57	11.70	11.70	38,400
Jun 9, 2026	12.11	12.19	11.45	11.68	11.68	93,500
Jun 8, 2026	12.50	12.74	12.27	12.33	12.33	42,800
Jun 5, 2026	13.31	13.31	12.45	12.45	12.45	27,600
Jun 4, 2026	13.83	13.83	13.25	13.44	13.44	30,300
Jun 3, 2026	12.96	14.14	12.96	13.74	13.74	15,500
Jun 2, 2026	13.74	13.75	13.00	13.72	13.72	17,500
Jun 1, 2026	13.65	13.80	13.25	13.74	13.74	18,100
May 29, 2026	13.26	13.75	13.26	13.74	13.74	24,700
May 28, 2026	13.86	13.86	13.41	13.66	13.66	13,500
May 27, 2026	14.23	14.23	13.07	13.80	13.80	13,600
May 26, 2026	13.55	13.75	13.40	13.59	13.59	43,800
May 22, 2026	12.90	13.54	12.90	13.52	13.52	12,900
May 21, 2026	12.51	13.45	12.51	13.41	13.41	29,200
May 20, 2026	12.72	13.35	12.72	13.35	13.35	5,800
May 19, 2026	13.10	13.26	12.70	12.88	12.88	19,800
May 18, 2026	14.08	14.08	12.90	13.23	13.23	18,700
May 15, 2026	12.57	12.90	12.57	12.77	12.77	36,000
May 14, 2026	13.44	13.44	12.57	12.57	12.57	84,200
May 13, 2026	14.69	14.69	14.00	14.43	14.43	33,100
May 12, 2026	14.36	14.46	14.04	14.19	14.19	5,900
May 11, 2026	14.05	14.40	14.05	14.36	14.36	38,800
May 8, 2026	13.85	14.43	13.85	14.05	14.05	14,900
May 7, 2026	14.01	14.55	13.89	14.40	14.40	51,700
May 6, 2026	13.50	14.44	13.50	14.15	14.15	54,600
May 5, 2026	13.33	13.40	13.30	13.35	13.35	16,600
May 4, 2026	13.88	13.88	13.33	13.44	13.44	28,800
May 1, 2026	14.16	14.16	13.80	13.89	13.89	36,700
Apr 30, 2026	13.92	14.26	13.70	14.18	14.18	41,800
Apr 29, 2026	13.20	14.00	13.20	13.95	13.95	33,900
Apr 28, 2026	13.72	13.72	13.00	13.29	13.29	55,100
Apr 27, 2026	13.25	13.26	13.03	13.09	13.09	69,700
Apr 24, 2026	12.57	13.54	12.57	13.13	13.13	27,600
Apr 23, 2026	13.44	13.44	13.00	13.04	13.04	52,400
Apr 22, 2026	13.19	14.31	13.19	14.31	14.31	34,500
Apr 21, 2026	14.32	14.57	13.91	13.95	13.95	47,200
Apr 20, 2026	15.01	15.01	13.78	14.60	14.60	46,600
Apr 17, 2026	15.18	15.22	14.99	15.01	15.01	26,800
Apr 16, 2026	15.29	15.29	14.84	14.93	14.93	24,000
Apr 15, 2026	13.81	15.00	13.81	14.82	14.82	44,700
Apr 14, 2026	14.80	15.73	14.80	15.52	15.52	45,000
Apr 13, 2026	15.39	15.73	15.17	15.52	15.52	46,500
Apr 10, 2026	14.57	15.60	14.57	15.43	15.43	43,100
Apr 9, 2026	14.95	15.75	14.85	15.50	15.50	76,600
Apr 8, 2026	15.05	15.10	14.40	14.84	14.84	17,900
Apr 7, 2026	14.05	14.25	13.52	14.25	14.25	17,800
Apr 6, 2026	12.50	13.87	12.50	13.59	13.59	13,400
Apr 2, 2026	13.65	13.65	13.35	13.58	13.58	13,800
Apr 1, 2026	13.40	13.96	13.40	13.69	13.69	197,000
Mar 31, 2026	12.30	13.40	12.27	13.40	13.40	52,000
Mar 30, 2026	13.50	13.64	13.19	13.19	13.19	39,500
Mar 27, 2026	13.00	13.69	13.00	13.55	13.55	30,400
Mar 26, 2026	14.15	14.18	12.99	13.47	13.47	33,600
Mar 25, 2026	13.50	14.22	13.50	14.20	14.20	22,600
Mar 24, 2026	13.75	13.90	13.73	13.87	13.87	12,800
Mar 23, 2026	12.67	13.85	12.67	13.60	13.60	13,900
Mar 20, 2026	13.55	13.99	13.00	13.05	13.05	46,400
Mar 19, 2026	13.35	14.33	13.04	13.32	13.32	34,900
Mar 18, 2026	14.89	14.89	13.50	13.50	13.50	25,500
Mar 17, 2026	14.29	14.60	13.75	14.30	14.30	29,900
Mar 16, 2026	14.57	14.91	14.50	14.84	14.84	56,800
Mar 13, 2026	14.80	14.80	13.61	14.00	14.00	22,500
Mar 12, 2026	14.50	15.00	14.50	14.66	14.66	117,900
Mar 11, 2026	14.50	14.85	14.00	14.31	14.31	73,500
Mar 10, 2026	12.30	13.73	12.30	13.32	13.32	42,800
Mar 9, 2026	11.85	12.45	11.50	12.25	12.25	157,000
Mar 6, 2026	12.95	12.95	12.30	12.64	12.64	44,500
Mar 5, 2026	13.49	13.74	12.70	13.17	13.17	34,000
Mar 4, 2026	13.52	13.52	13.25	13.49	13.49	32,600
Mar 3, 2026	13.58	13.58	12.46	12.96	12.96	64,700
Mar 2, 2026	14.00	14.32	13.50	14.30	14.30	95,800
Feb 27, 2026	12.80	13.24	12.80	13.20	13.20	72,200
Feb 26, 2026	12.50	12.50	11.43	11.96	11.96	55,000
Feb 25, 2026	11.49	12.20	11.45	12.11	12.11	83,800
Feb 24, 2026	11.08	11.49	11.08	11.49	11.49	115,400
Feb 23, 2026	11.18	11.30	11.00	11.25	11.25	33,900
Feb 20, 2026	11.20	11.20	11.00	11.10	11.10	24,800
Feb 19, 2026	11.15	11.15	10.84	11.15	11.15	20,900
Feb 18, 2026	10.90	11.19	10.90	11.09	11.09	24,800
Feb 17, 2026	11.03	11.03	10.60	10.91	10.91	33,900
Feb 13, 2026	11.05	11.45	11.05	11.40	11.40	53,500
Feb 12, 2026	10.80	11.75	10.77	10.99	10.99	19,700
Feb 11, 2026	10.97	11.25	10.97	11.20	11.20	48,900
Feb 10, 2026	10.45	10.98	10.44	10.68	10.68	59,400
Feb 9, 2026	10.60	10.87	10.60	10.85	10.85	96,500
Feb 6, 2026	9.85	10.50	9.85	10.50	10.50	58,800
Feb 5, 2026	10.50	10.60	9.90	10.08	10.08	130,600
Feb 4, 2026	11.13	11.34	10.70	10.78	10.78	89,400
Feb 3, 2026	10.77	11.20	10.77	11.07	11.07	72,900
Feb 2, 2026	10.15	10.76	9.95	10.76	10.76	52,000
Jan 30, 2026	9.84	10.50	9.84	10.18	10.18	59,000
Jan 29, 2026	10.37	11.24	10.31	10.54	10.54	79,000
Jan 28, 2026	11.45	11.45	11.00	11.38	11.38	59,000
Jan 27, 2026	11.40	11.44	11.06	11.44	11.44	98,500
Jan 26, 2026	12.28	12.50	11.74	11.82	11.82	218,600
Jan 23, 2026	11.81	11.84	11.70	11.84	11.84	81,700
Jan 22, 2026	11.25	11.80	11.25	11.80	11.80	62,200
Jan 21, 2026	10.75	11.23	10.60	11.12	11.12	87,400
Jan 20, 2026	10.44	10.44	10.30	10.34	10.34	170,600
Jan 16, 2026	9.86	10.92	9.86	10.90	10.90	80,000
Jan 15, 2026	10.61	10.61	10.34	10.38	10.38	23,500
Jan 14, 2026	9.80	10.65	9.80	10.65	10.65	81,600
Jan 13, 2026	10.00	10.28	10.00	10.20	10.20	37,900
Jan 12, 2026	9.77	10.12	9.77	10.05	10.05	54,100
Jan 9, 2026	9.69	9.90	9.50	9.85	9.85	28,900
Jan 8, 2026	9.83	9.83	9.55	9.65	9.65	20,800
Jan 7, 2026	9.70	10.37	9.70	10.24	10.24	85,600
Jan 6, 2026	9.04	9.19	8.98	9.13	9.13	109,900
Jan 5, 2026	8.90	9.08	8.75	9.03	9.03	94,800
Jan 2, 2026	8.22	8.40	8.22	8.36	8.36	36,500
Dec 31, 2025	7.80	8.35	7.80	8.25	8.25	20,700
Dec 30, 2025	8.64	8.64	8.33	8.36	8.36	65,600
Dec 29, 2025	8.10	8.47	8.10	8.32	8.32	70,600
Dec 26, 2025	7.96	8.57	7.96	8.47	8.47	38,300
Dec 24, 2025	8.40	8.55	8.35	8.41	8.41	13,900
Dec 23, 2025	8.61	8.61	8.30	8.40	8.40	37,100
Dec 22, 2025	8.25	8.49	8.25	8.40	8.40	257,600
Dec 19, 2025	8.12	8.25	8.12	8.18	8.18	42,800
Dec 18, 2025	8.39	8.39	8.05	8.22	8.22	40,300
Dec 17, 2025	8.00	8.35	8.00	8.28	8.28	53,400
Dec 16, 2025	8.25	8.48	8.20	8.25	8.25	42,200
Dec 15, 2025	8.71	8.71	8.33	8.33	8.33	38,000
Dec 12, 2025	8.60	8.65	8.30	8.46	8.46	21,400
Dec 11, 2025	8.32	8.69	8.32	8.65	8.65	90,500
Dec 10, 2025	8.50	8.64	8.25	8.53	8.53	72,600
Dec 9, 2025	8.82	8.82	8.30	8.69	8.69	159,100
Dec 8, 2025	9.28	9.28	9.00	9.00	9.00	52,000
Dec 5, 2025	9.40	9.48	9.25	9.45	9.45	29,900
Dec 4, 2025	8.86	9.58	8.73	9.56	9.56	74,100
Dec 3, 2025	9.87	9.87	9.55	9.70	9.70	135,200
Dec 2, 2025	9.70	9.93	9.70	9.93	9.93	31,700
Dec 1, 2025	9.20	9.69	9.20	9.65	9.65	22,900
Nov 28, 2025	9.75	9.92	9.21	9.69	9.69	21,800
Nov 26, 2025	9.61	9.95	9.61	9.90	9.90	60,300
Nov 25, 2025	10.00	10.00	9.72	9.88	9.88	37,400
Nov 24, 2025	9.93	10.02	9.44	10.00	10.00	68,000
Nov 21, 2025	9.75	9.75	9.10	9.45	9.45	112,300
Nov 20, 2025	10.44	10.44	9.60	9.61	9.61	157,200
Nov 19, 2025	9.90	10.30	9.90	10.11	10.11	68,500
Nov 18, 2025	9.60	9.82	9.55	9.82	9.82	102,400
Nov 17, 2025	10.01	10.01	9.58	9.72	9.72	52,000
Nov 14, 2025	8.75	9.45	8.75	9.44	9.44	32,100
Nov 13, 2025	9.55	9.55	9.05	9.15	9.15	57,600
Nov 12, 2025	9.25	9.25	8.94	9.05	9.05	97,600
Nov 11, 2025	9.53	9.53	9.11	9.31	9.31	48,900
Nov 10, 2025	9.00	9.57	8.96	9.55	9.55	109,000
Nov 7, 2025	8.55	8.96	8.53	8.96	8.96	76,100
Nov 6, 2025	8.55	8.64	8.25	8.64	8.64	115,100
Nov 5, 2025	8.40	8.88	8.40	8.73	8.73	127,300
Nov 4, 2025	8.69	9.00	8.55	8.79	8.79	119,300
Nov 3, 2025	9.40	9.40	8.69	9.01	9.01	314,900
Oct 31, 2025	10.01	10.27	9.81	9.86	9.86	135,700

Mobilize your Website

View Site in Mobile | Classic

Share by: