OTC Link
Datos históricos de Lynas Rare Earths Limited
Lynas Rare Earths Limited · LYSDY
$8.73
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:31:14 UTC
- Variación en el periodo
- −36.97%
- Máximo
- US$16.18
- 13 de octubre de 2025
- Mínimo
- US$8.08
- 18 de diciembre de 2025
- Volumen medio diario
- 0.42 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.61 | 8.73 | 8.61 | 8.73 | +1.51% | 181,100 |
| 8 oct 2026 | 8.68 | 8.68 | 8.54 | 8.60 | −2.93% | 310,263 |
| 7 oct 2026 | 8.75 | 9.27 | 8.75 | 8.86 | −1.12% | 457,373 |
| 6 oct 2026 | 8.89 | 9.28 | 8.89 | 8.96 | +2.28% | 381,829 |
| 5 oct 2026 | 8.55 | 8.98 | 8.55 | 8.76 | −2.45% | 374,970 |
| 2 oct 2026 | 8.97 | 9.08 | 8.94 | 8.98 | +2.63% | 217,903 |
| 1 oct 2026 | 9.19 | 9.19 | 8.68 | 8.75 | −8.81% | 762,389 |
| 30 sep 2026 | 10.01 | 10.01 | 9.52 | 9.60 | +1.27% | 258,348 |
| 29 sep 2026 | 9.89 | 9.89 | 9.39 | 9.48 | −1.10% | 364,680 |
| 28 sep 2026 | 9.62 | 9.67 | 9.50 | 9.58 | −3.82% | 334,821 |
| 25 sep 2026 | 9.87 | 10.13 | 9.87 | 9.96 | +0.20% | 187,001 |
| 24 sep 2026 | 10.00 | 10.11 | 9.72 | 9.94 | −1.19% | 330,255 |
| 23 sep 2026 | 10.20 | 10.53 | 10.05 | 10.06 | −2.61% | 187,769 |
| 22 sep 2026 | 10.15 | 10.72 | 10.15 | 10.33 | +3.09% | 336,487 |
| 21 sep 2026 | 10.06 | 10.06 | 9.75 | 10.02 | −0.30% | 329,331 |
| 18 sep 2026 | 10.21 | 10.21 | 10.01 | 10.05 | +2.87% | 232,037 |
| 17 sep 2026 | 9.70 | 9.77 | 9.67 | 9.77 | +2.52% | 448,987 |
| 16 sep 2026 | 9.51 | 9.81 | 9.51 | 9.53 | −2.80% | 273,249 |
| 15 sep 2026 | 9.47 | 9.90 | 9.47 | 9.81 | −0.76% | 222,486 |
| 14 sep 2026 | 9.94 | 9.97 | 9.80 | 9.88 | −3.23% | 311,255 |
| 11 sep 2026 | 10.40 | 10.44 | 10.19 | 10.21 | −2.20% | 237,615 |
| 10 sep 2026 | 10.55 | 10.91 | 10.44 | 10.44 | −4.31% | 306,905 |
| 9 sep 2026 | 11.30 | 11.40 | 10.91 | 10.91 | −2.85% | 129,844 |
| 8 sep 2026 | 11.19 | 11.50 | 11.03 | 11.23 | +2.28% | 174,260 |
| 4 sep 2026 | 11.00 | 11.07 | 10.91 | 10.98 | +0.64% | 339,760 |
| 3 sep 2026 | 10.93 | 11.04 | 10.90 | 10.91 | +0.74% | 190,661 |
| 2 sep 2026 | 10.87 | 10.99 | 10.81 | 10.83 | −0.28% | 175,284 |
| 1 sep 2026 | 11.00 | 11.01 | 10.86 | 10.86 | −3.29% | 123,704 |
| 31 ago 2026 | 11.00 | 11.39 | 11.00 | 11.23 | −1.14% | 150,723 |
| 28 ago 2026 | 11.73 | 11.73 | 11.32 | 11.36 | −3.57% | 175,809 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.