Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Rare Earths Ltd ADR (OP: LYSDY )

4.230 -0.090 (-2.08%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 4.490 4.500 4.200 4.230 73,044 -0.09(-2.08%)
Feb 13, 2025 4.315 4.390 4.310 4.320 66,469 +0.01(+0.23%)
Feb 12, 2025 4.300 4.330 4.250 4.310 50,442 -0.01(-0.32%)
Feb 11, 2025 4.190 4.530 4.190 4.324 48,715 -0.10(-2.22%)
Feb 10, 2025 4.590 4.590 4.300 4.422 99,923 +0.12(+2.89%)
Feb 07, 2025 4.360 4.360 4.180 4.298 140,587 +0.24(+5.86%)
Feb 06, 2025 3.930 4.110 3.930 4.060 113,854 +0.00(+0.12%)
Feb 05, 2025 4.050 4.060 4.000 4.055 44,357 +0.07(+1.76%)
Feb 04, 2025 4.070 4.070 3.925 3.985 95,871 -0.09(-2.21%)
Feb 03, 2025 3.990 4.090 3.870 4.075 202,058 +0.22(+5.57%)
Jan 31, 2025 3.900 3.930 3.850 3.860 72,299 +0.01(+0.26%)
Jan 30, 2025 3.830 3.890 3.810 3.850 155,876 -0.07(-1.79%)
Jan 29, 2025 3.920 3.950 3.900 3.920 61,417 -0.05(-1.36%)
Jan 28, 2025 4.000 4.010 3.930 3.974 176,066 -0.07(-1.63%)
Jan 27, 2025 4.040 4.100 4.040 4.040 66,313 -0.06(-1.36%)
Jan 24, 2025 4.190 4.190 4.070 4.096 67,257 -0.04(-0.97%)
Jan 23, 2025 4.280 4.310 4.100 4.136 38,973 -0.03(-0.82%)
Jan 22, 2025 4.120 4.220 4.110 4.170 74,896 +0.08(+1.91%)
Jan 21, 2025 4.300 4.350 4.070 4.092 1,243,354 -0.26(-5.93%)
Jan 17, 2025 4.365 4.410 4.330 4.350 247,035 -0.06(-1.36%)
Jan 16, 2025 4.400 4.450 4.370 4.410 81,836 -0.05(-1.15%)
Jan 15, 2025 4.460 4.475 4.430 4.461 61,068 +0.01(+0.14%)
Jan 14, 2025 4.350 4.471 4.350 4.455 115,949 +0.08(+1.95%)
Jan 13, 2025 4.310 4.400 4.250 4.370 36,121 +0.11(+2.46%)
Jan 10, 2025 4.160 4.285 4.160 4.265 37,521 -0.03(-0.58%)
Jan 08, 2025 4.280 4.310 4.250 4.290 43,821 -0.08(-1.83%)
Jan 07, 2025 4.330 4.450 4.330 4.370 43,487 +0.09(+2.10%)
Jan 06, 2025 4.290 4.322 4.160 4.280 136,449 +0.19(+4.65%)
Jan 03, 2025 3.950 4.110 3.950 4.090 109,944 +0.05(+1.24%)
Jan 02, 2025 3.930 4.066 3.925 4.040 78,526 +0.09(+2.28%)
Dec 31, 2024 3.950 0 -0.02(-0.50%)
Dec 30, 2024 4.000 4.100 3.920 3.970 78,684 -0.03(-0.87%)
Dec 27, 2024 4.020 4.020 3.960 4.005 85,414 -0.03(-0.74%)
Dec 26, 2024 3.975 4.100 3.975 4.035 52,186 +0.03(+0.75%)
Dec 24, 2024 3.870 4.020 3.870 4.005 43,722 +0.03(+0.75%)
Dec 23, 2024 3.960 4.000 3.930 3.975 82,453 +0.00(+0.00%)
Dec 20, 2024 3.790 4.090 3.790 3.975 81,502 -0.03(-0.87%)
Dec 19, 2024 4.036 4.046 3.980 4.010 61,866 +0.01(+0.25%)
Dec 18, 2024 4.320 4.320 3.995 4.000 122,805 -0.18(-4.26%)
Dec 17, 2024 4.200 4.370 4.150 4.178 82,346 -0.09(-2.04%)
Dec 16, 2024 4.310 4.310 4.250 4.265 99,658 -0.07(-1.50%)
Dec 13, 2024 4.300 4.360 4.300 4.330 62,155 -0.07(-1.65%)
Dec 12, 2024 4.450 4.490 4.400 4.402 96,319 -0.05(-1.07%)
Dec 11, 2024 4.500 4.500 4.420 4.450 34,572 +0.02(+0.45%)
Dec 10, 2024 4.600 4.600 4.430 4.430 81,730 -0.13(-2.85%)
Dec 09, 2024 4.300 4.621 4.300 4.560 136,861 +0.13(+3.05%)
Dec 06, 2024 4.410 4.600 4.400 4.425 103,260 -0.16(-3.38%)
Dec 05, 2024 4.750 4.780 4.570 4.580 173,129 -0.12(-2.55%)
Dec 04, 2024 4.840 4.850 4.700 4.700 414,161 +0.08(+1.84%)
Dec 03, 2024 4.520 4.700 4.520 4.615 276,684 +0.10(+2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.