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 )

4.340 -0.030 (-0.69%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 11, 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 (%)
Mar 10, 2025 4.480 4.500 4.330 4.370 225,935 -0.14(-3.21%)
Mar 07, 2025 4.510 4.530 4.350 4.515 28,934 +0.07(+1.69%)
Mar 06, 2025 4.510 4.700 4.440 4.440 53,944 -0.07(-1.55%)
Mar 05, 2025 4.500 4.550 4.390 4.510 145,085 +0.21(+4.88%)
Mar 04, 2025 4.320 4.390 4.250 4.300 165,027 +0.11(+2.63%)
Mar 03, 2025 4.250 4.250 4.110 4.190 218,667 +0.02(+0.48%)
Feb 28, 2025 4.140 4.229 4.100 4.170 111,383 -0.04(-0.95%)
Feb 27, 2025 4.230 4.280 4.170 4.210 96,258 -0.02(-0.47%)
Feb 26, 2025 4.300 4.300 4.230 4.230 52,574 -0.12(-2.76%)
Feb 25, 2025 4.370 4.370 4.310 4.350 25,865 +0.02(+0.46%)
Feb 24, 2025 4.350 4.350 4.300 4.330 34,819 -0.03(-0.57%)
Feb 21, 2025 4.270 4.411 4.270 4.355 105,395 -0.08(-1.91%)
Feb 20, 2025 4.400 4.470 4.400 4.440 194,190 +0.28(+6.73%)
Feb 19, 2025 4.390 4.390 4.140 4.160 66,518 -0.11(-2.58%)
Feb 18, 2025 4.450 4.450 4.270 4.270 78,306 +0.04(+0.95%)
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%)
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.