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%

77,648.99

+361.39

+0.47%

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 (LYSDY)

8.34 -0.71 (-7.85%)

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

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	8.68	8.68	8.25	8.34	8.34	338,700
Oct 29, 2026	9.02	9.15	9.00	9.05	9.05	556,600
Oct 28, 2026	8.82	8.85	8.66	8.75	8.75	375,700
Oct 27, 2026	8.18	8.42	8.18	8.40	8.40	727,300
Oct 26, 2026	7.77	7.93	7.76	7.80	7.80	594,500
Oct 23, 2026	7.55	7.65	7.49	7.58	7.58	408,000
Oct 22, 2026	8.30	8.30	7.69	7.76	7.76	492,400
Oct 21, 2026	8.20	8.32	7.97	8.05	8.05	298,500
Oct 20, 2026	7.77	8.07	7.77	8.03	8.03	435,100
Oct 19, 2026	7.78	7.87	7.76	7.77	7.77	485,200
Oct 16, 2026	7.99	8.00	7.59	7.63	7.63	321,400
Oct 15, 2026	7.60	7.73	7.42	7.67	7.67	481,400
Oct 14, 2026	8.08	8.43	7.69	7.75	7.75	1,071,000
Oct 13, 2026	8.18	8.23	8.08	8.09	8.09	569,700
Oct 12, 2026	8.53	8.61	8.39	8.46	8.46	269,200
Oct 9, 2026	8.61	8.73	8.61	8.73	8.73	181,100
Oct 8, 2026	8.68	8.68	8.54	8.60	8.60	296,800
Oct 7, 2026	8.75	9.27	8.75	8.86	8.86	447,800
Oct 6, 2026	8.89	9.28	8.89	8.96	8.96	353,900
Oct 5, 2026	8.55	8.98	8.55	8.76	8.76	350,300
Oct 2, 2026	8.97	9.08	8.94	8.98	8.98	208,500
Oct 1, 2026	9.19	9.19	8.68	8.75	8.75	736,800
Sep 30, 2026	10.01	10.01	9.52	9.60	9.60	243,000
Sep 29, 2026	9.89	9.89	9.39	9.48	9.48	353,300
Sep 28, 2026	9.62	9.67	9.50	9.58	9.58	321,500
Sep 25, 2026	9.87	10.13	9.87	9.96	9.96	157,400
Sep 24, 2026	10.00	10.11	9.72	9.94	9.94	315,600
Sep 23, 2026	10.20	10.53	10.05	10.06	10.06	172,900
Sep 22, 2026	10.15	10.72	10.15	10.33	10.33	323,800
Sep 21, 2026	10.06	10.06	9.75	10.02	10.02	322,600
Sep 18, 2026	10.21	10.21	10.01	10.05	10.05	226,800
Sep 17, 2026	9.70	9.77	9.67	9.77	9.77	416,500
Sep 16, 2026	9.51	9.81	9.51	9.53	9.53	259,200
Sep 15, 2026	9.47	9.90	9.47	9.81	9.81	210,800
Sep 14, 2026	9.94	9.97	9.80	9.88	9.88	284,900
Sep 11, 2026	10.40	10.44	10.19	10.21	10.21	226,200
Sep 10, 2026	10.55	10.91	10.44	10.44	10.44	296,700
Sep 9, 2026	11.30	11.40	10.91	10.91	10.91	125,400
Sep 8, 2026	11.19	11.50	11.03	11.23	11.23	149,700
Sep 4, 2026	11.00	11.07	10.91	10.98	10.98	333,300
Sep 3, 2026	10.93	11.04	10.90	10.91	10.91	179,000
Sep 2, 2026	10.87	10.99	10.81	10.83	10.83	163,900
Sep 1, 2026	11.00	11.01	10.86	10.86	10.86	118,100
Aug 31, 2026	11.00	11.39	11.00	11.23	11.23	142,500
Aug 28, 2026	11.73	11.73	11.32	11.36	11.36	171,900
Aug 27, 2026	11.56	11.87	11.56	11.78	11.78	198,000
Aug 26, 2026	11.22	11.43	11.06	11.22	11.22	364,100
Aug 25, 2026	11.74	11.94	11.69	11.93	11.93	142,800
Aug 24, 2026	11.88	11.95	11.65	11.73	11.73	181,300
Aug 21, 2026	11.68	12.00	11.51	12.00	12.00	296,000
Aug 20, 2026	11.29	11.75	11.14	11.43	11.43	174,400
Aug 19, 2026	11.63	11.75	11.51	11.58	11.58	175,100
Aug 18, 2026	11.65	11.76	11.46	11.48	11.48	152,200
Aug 17, 2026	11.91	11.99	11.66	11.70	11.70	184,200
Aug 14, 2026	11.58	11.75	11.46	11.70	11.70	156,200
Aug 13, 2026	11.71	11.84	11.58	11.66	11.66	124,000
Aug 12, 2026	11.90	12.01	11.87	11.88	11.88	289,300
Aug 11, 2026	11.83	11.89	11.65	11.67	11.67	178,200
Aug 10, 2026	11.70	11.76	11.58	11.68	11.68	181,300
Aug 7, 2026	11.66	11.66	11.44	11.58	11.58	274,700
Aug 6, 2026	11.11	11.13	10.95	10.96	10.96	172,500
Aug 5, 2026	10.90	11.07	10.90	10.96	10.96	306,100
Aug 4, 2026	10.46	10.72	10.46	10.65	10.65	312,400
Aug 3, 2026	9.80	9.90	9.60	9.84	9.84	332,300
Jul 31, 2026	9.92	9.92	9.71	9.80	9.80	249,300
Jul 30, 2026	9.52	9.94	9.52	9.94	9.94	608,600
Jul 29, 2026	9.77	9.91	9.52	9.58	9.58	461,800
Jul 28, 2026	10.19	10.20	10.02	10.06	10.06	496,000
Jul 27, 2026	10.42	10.42	10.18	10.22	10.22	333,300
Jul 24, 2026	10.23	10.35	10.09	10.09	10.09	251,800
Jul 23, 2026	10.18	10.43	10.18	10.23	10.23	240,500
Jul 22, 2026	10.83	10.98	10.72	10.76	10.76	441,200
Jul 21, 2026	11.02	11.34	11.02	11.27	11.27	219,300
Jul 20, 2026	10.97	10.98	10.75	10.88	10.88	239,500
Jul 17, 2026	10.67	11.19	10.67	11.13	11.13	314,800
Jul 16, 2026	11.23	11.25	10.88	10.95	10.95	280,300
Jul 15, 2026	11.48	11.62	11.30	11.35	11.35	197,600
Jul 14, 2026	11.33	11.54	11.33	11.44	11.44	396,000
Jul 13, 2026	11.35	11.35	11.09	11.09	11.09	265,500
Jul 10, 2026	11.60	11.60	11.52	11.60	11.60	155,000
Jul 9, 2026	11.76	11.88	11.66	11.77	11.77	172,300
Jul 8, 2026	11.57	11.91	11.56	11.89	11.89	259,200
Jul 7, 2026	11.74	11.81	11.50	11.55	11.55	471,400
Jul 6, 2026	12.40	12.57	12.40	12.54	12.54	263,300
Jul 2, 2026	12.36	12.69	12.17	12.26	12.26	201,700
Jul 1, 2026	12.45	12.58	12.38	12.43	12.43	115,800
Jun 30, 2026	12.34	12.59	12.34	12.58	12.58	207,700
Jun 29, 2026	12.70	12.75	12.56	12.74	12.74	181,500
Jun 26, 2026	12.70	12.90	12.60	12.77	12.77	127,100
Jun 25, 2026	13.01	13.09	12.75	12.85	12.85	216,900
Jun 24, 2026	13.80	13.80	13.05	13.14	13.14	257,700
Jun 23, 2026	13.42	13.42	12.75	12.86	12.86	250,300
Jun 22, 2026	13.27	13.50	13.14	13.26	13.26	287,600
Jun 18, 2026	12.75	12.75	12.40	12.50	12.50	242,500
Jun 17, 2026	12.65	13.05	12.62	12.80	12.80	269,900
Jun 16, 2026	12.56	12.74	12.43	12.62	12.62	225,400
Jun 15, 2026	12.65	12.72	12.52	12.55	12.55	257,100
Jun 12, 2026	12.48	12.69	12.48	12.57	12.57	210,100
Jun 11, 2026	11.77	12.37	11.70	12.26	12.26	235,000
Jun 10, 2026	11.67	11.79	11.53	11.54	11.54	232,500
Jun 9, 2026	12.24	12.31	11.32	11.86	11.86	407,800
Jun 8, 2026	12.25	12.58	12.25	12.27	12.27	231,900
Jun 5, 2026	12.91	12.97	12.25	12.36	12.36	328,600
Jun 4, 2026	13.60	13.60	13.00	13.33	13.33	228,900
Jun 3, 2026	14.04	14.04	13.64	13.71	13.71	196,800
Jun 2, 2026	13.82	13.95	13.70	13.78	13.78	244,100
Jun 1, 2026	13.17	13.78	13.03	13.66	13.66	315,000
May 29, 2026	13.66	13.77	13.56	13.71	13.71	290,200
May 28, 2026	13.45	13.76	13.33	13.66	13.66	249,900
May 27, 2026	13.91	13.91	13.75	13.80	13.80	211,800
May 26, 2026	13.49	13.70	13.48	13.70	13.70	310,800
May 22, 2026	13.43	13.57	13.36	13.42	13.42	139,600
May 21, 2026	13.13	13.53	12.99	13.43	13.43	237,500
May 20, 2026	13.06	13.35	13.06	13.35	13.35	206,300
May 19, 2026	12.86	12.88	12.70	12.80	12.80	264,200
May 18, 2026	13.82	13.89	13.12	13.37	13.37	343,000
May 15, 2026	12.82	12.88	12.72	12.76	12.76	259,400
May 14, 2026	13.12	13.16	12.81	13.01	13.01	549,700
May 13, 2026	14.28	14.45	14.28	14.37	14.37	147,200
May 12, 2026	14.30	14.30	13.91	14.18	14.18	163,500
May 11, 2026	13.97	14.50	13.90	14.43	14.43	280,800
May 8, 2026	14.20	14.62	14.00	14.11	14.11	174,100
May 7, 2026	14.53	14.55	14.15	14.20	14.20	357,300
May 6, 2026	14.05	14.38	13.92	14.36	14.36	241,800
May 5, 2026	13.54	13.54	13.36	13.44	13.44	164,500
May 4, 2026	13.57	13.57	13.25	13.33	13.33	266,000
May 1, 2026	14.50	14.50	13.81	13.85	13.85	156,800
Apr 30, 2026	13.94	14.27	13.65	14.27	14.27	418,800
Apr 29, 2026	13.80	13.97	13.69	13.74	13.74	247,000
Apr 28, 2026	13.33	13.40	13.19	13.26	13.26	240,800
Apr 27, 2026	12.96	13.50	12.88	13.11	13.11	406,300
Apr 24, 2026	12.96	13.10	12.89	13.03	13.03	180,300
Apr 23, 2026	13.40	13.40	12.86	13.00	13.00	413,400
Apr 22, 2026	13.96	14.19	13.96	14.10	14.10	167,500
Apr 21, 2026	14.28	14.32	13.88	13.88	13.88	204,500
Apr 20, 2026	14.88	14.88	14.34	14.70	14.70	235,600
Apr 17, 2026	15.14	15.43	14.90	14.99	14.99	177,200
Apr 16, 2026	14.70	15.00	14.32	14.89	14.89	139,100
Apr 15, 2026	14.89	14.99	14.70	14.92	14.92	228,500
Apr 14, 2026	15.60	15.73	15.09	15.36	15.36	257,900
Apr 13, 2026	15.45	15.65	15.01	15.58	15.58	227,200
Apr 10, 2026	15.75	15.75	15.41	15.57	15.57	241,800
Apr 9, 2026	15.15	15.65	15.15	15.53	15.53	442,000
Apr 8, 2026	15.00	15.00	14.60	14.94	14.94	528,000
Apr 7, 2026	13.80	14.07	13.80	14.05	14.05	181,500
Apr 6, 2026	13.77	13.95	12.93	13.53	13.53	150,700
Apr 2, 2026	13.59	13.76	13.21	13.74	13.74	162,400
Apr 1, 2026	13.76	13.95	13.60	13.64	13.64	414,700
Mar 31, 2026	13.49	13.49	13.03	13.48	13.48	314,000
Mar 30, 2026	13.51	13.90	13.05	13.19	13.19	486,400
Mar 27, 2026	13.50	14.00	13.50	13.52	13.52	224,900
Mar 26, 2026	13.85	13.89	13.35	13.38	13.38	238,900
Mar 25, 2026	13.87	14.17	13.87	14.00	14.00	229,900
Mar 24, 2026	13.73	13.92	13.64	13.81	13.81	166,500
Mar 23, 2026	13.18	13.75	13.05	13.66	13.66	325,600
Mar 20, 2026	13.75	13.75	13.03	13.15	13.15	204,100
Mar 19, 2026	13.48	13.84	13.00	13.55	13.55	517,800
Mar 18, 2026	14.46	14.60	14.01	14.08	14.08	239,500
Mar 17, 2026	14.39	14.47	14.21	14.29	14.29	291,300
Mar 16, 2026	14.66	14.97	14.60	14.97	14.97	311,100
Mar 13, 2026	14.32	14.64	13.77	13.97	13.97	304,400
Mar 12, 2026	14.92	15.00	14.60	14.73	14.73	434,800
Mar 11, 2026	14.35	14.50	14.20	14.38	14.38	379,800
Mar 10, 2026	12.80	13.69	12.80	13.36	13.36	763,800
Mar 9, 2026	11.90	12.55	11.75	12.41	12.41	252,900
Mar 6, 2026	12.57	12.76	12.40	12.62	12.62	251,300
Mar 5, 2026	13.70	13.70	12.75	12.94	12.94	299,900
Mar 4, 2026	13.07	13.50	13.07	13.49	13.49	276,600
Mar 3, 2026	13.00	13.12	12.38	12.92	12.92	440,500
Mar 2, 2026	13.82	14.35	13.66	14.25	14.25	550,500
Feb 27, 2026	13.08	13.25	13.00	13.16	13.16	711,300
Feb 26, 2026	11.80	12.21	11.79	12.04	12.04	370,700
Feb 25, 2026	12.20	12.20	12.02	12.02	12.02	446,000
Feb 24, 2026	11.30	11.55	11.02	11.54	11.54	409,900
Feb 23, 2026	11.02	11.31	11.00	11.27	11.27	281,200
Feb 20, 2026	11.00	11.15	11.00	11.05	11.05	187,900
Feb 19, 2026	10.98	11.09	10.93	11.06	11.06	196,200
Feb 18, 2026	10.81	11.17	10.81	11.01	11.01	261,500
Feb 17, 2026	10.78	10.79	10.56	10.79	10.79	266,100
Feb 13, 2026	11.26	11.49	11.22	11.37	11.37	320,600
Feb 12, 2026	11.50	11.54	10.89	10.90	10.90	280,700
Feb 11, 2026	11.07	11.32	10.91	11.32	11.32	394,000
Feb 10, 2026	10.82	10.87	10.66	10.80	10.80	284,700
Feb 9, 2026	10.55	10.83	10.53	10.83	10.83	268,900
Feb 6, 2026	10.07	10.67	10.07	10.54	10.54	308,300
Feb 5, 2026	10.39	10.50	9.81	10.04	10.04	776,000
Feb 4, 2026	11.30	11.36	10.65	10.82	10.82	548,900
Feb 3, 2026	11.09	11.19	10.90	11.06	11.06	379,800
Feb 2, 2026	10.33	10.73	10.20	10.55	10.55	486,100
Jan 30, 2026	10.39	10.39	10.06	10.16	10.16	383,400
Jan 29, 2026	10.91	11.18	10.28	10.54	10.54	686,000
Jan 28, 2026	11.31	11.45	11.20	11.42	11.42	221,100
Jan 27, 2026	11.15	11.40	11.03	11.40	11.40	515,200
Jan 26, 2026	12.25	12.54	11.67	11.81	11.81	1,074,600
Jan 23, 2026	11.69	11.88	11.61	11.79	11.79	398,800
Jan 22, 2026	11.55	11.94	11.40	11.93	11.93	655,900
Jan 21, 2026	11.08	11.20	11.00	11.15	11.15	665,800
Jan 20, 2026	10.40	10.50	10.31	10.38	10.38	499,500
Jan 16, 2026	10.46	10.99	10.46	10.74	10.74	713,000
Jan 15, 2026	10.46	10.51	10.25	10.30	10.30	506,800
Jan 14, 2026	10.45	10.64	10.36	10.64	10.64	678,600
Jan 13, 2026	10.30	10.30	10.18	10.23	10.23	369,800
Jan 12, 2026	10.10	10.19	10.01	10.16	10.16	419,900
Jan 9, 2026	9.63	9.85	9.54	9.79	9.79	622,700
Jan 8, 2026	9.74	9.85	9.62	9.65	9.65	515,100
Jan 7, 2026	10.12	10.30	10.12	10.25	10.25	728,200
Jan 6, 2026	8.91	9.22	8.88	9.18	9.18	864,200
Jan 5, 2026	8.88	9.20	8.85	9.01	9.01	689,600
Jan 2, 2026	8.27	8.51	8.24	8.45	8.45	457,200
Dec 31, 2025	8.19	8.38	8.16	8.27	8.27	242,100
Dec 30, 2025	8.50	8.51	8.37	8.40	8.40	336,000
Dec 29, 2025	8.39	8.40	8.27	8.29	8.29	293,900
Dec 26, 2025	8.38	8.75	8.38	8.42	8.42	307,000
Dec 24, 2025	8.40	8.61	8.38	8.52	8.52	187,500
Dec 23, 2025	8.49	8.49	8.37	8.44	8.44	399,200
Dec 22, 2025	8.30	8.47	8.30	8.39	8.39	389,000
Dec 19, 2025	8.20	8.32	8.12	8.22	8.22	370,100
Dec 18, 2025	8.15	8.35	8.08	8.35	8.35	323,700
Dec 17, 2025	8.16	8.32	8.11	8.17	8.17	435,700
Dec 16, 2025	8.20	8.39	8.13	8.35	8.35	407,200
Dec 15, 2025	8.45	8.45	8.29	8.29	8.29	487,700
Dec 12, 2025	8.65	8.80	8.39	8.40	8.40	383,200
Dec 11, 2025	8.38	8.66	8.37	8.64	8.64	503,500
Dec 10, 2025	8.50	8.65	8.43	8.61	8.61	379,300
Dec 9, 2025	8.60	8.74	8.57	8.64	8.64	540,000
Dec 8, 2025	9.18	9.18	8.98	9.06	9.06	339,700
Dec 5, 2025	9.49	9.58	9.25	9.39	9.39	395,400
Dec 4, 2025	9.40	9.60	9.20	9.57	9.57	863,500
Dec 3, 2025	9.74	9.77	9.57	9.61	9.61	441,400
Dec 2, 2025	9.80	10.02	9.80	10.00	10.00	347,500
Dec 1, 2025	9.63	9.70	9.61	9.65	9.65	399,700
Nov 28, 2025	9.53	9.65	9.50	9.60	9.60	246,100
Nov 26, 2025	9.84	9.99	9.78	9.99	9.99	349,700
Nov 25, 2025	9.79	9.88	9.65	9.79	9.79	481,900
Nov 24, 2025	9.67	10.15	9.61	10.12	10.12	796,400
Nov 21, 2025	9.60	9.60	9.25	9.49	9.49	425,600
Nov 20, 2025	10.45	10.45	9.61	9.66	9.66	555,100
Nov 19, 2025	10.17	10.35	10.05	10.07	10.07	257,000
Nov 18, 2025	9.59	9.88	9.48	9.80	9.80	636,600
Nov 17, 2025	9.63	9.96	9.56	9.71	9.71	370,800
Nov 14, 2025	9.09	9.43	9.01	9.32	9.32	408,500
Nov 13, 2025	9.25	9.49	9.01	9.14	9.14	608,400
Nov 12, 2025	9.19	9.19	8.95	8.96	8.96	606,300
Nov 11, 2025	9.35	9.48	9.30	9.30	9.30	330,600
Nov 10, 2025	9.37	9.59	9.31	9.59	9.59	509,400
Nov 7, 2025	8.57	8.94	8.55	8.90	8.90	699,200
Nov 6, 2025	8.54	8.74	8.26	8.40	8.40	863,400
Nov 5, 2025	8.64	8.79	8.60	8.69	8.69	495,800
Nov 4, 2025	8.80	8.95	8.76	8.79	8.79	625,100
Nov 3, 2025	9.35	9.43	8.88	8.93	8.93	1,005,700
Oct 31, 2025	10.05	10.07	9.76	9.89	9.89	515,900

Mobilize your Website

View Site in Mobile | Classic

Share by: