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 )

4.375 +0.110 (+2.58%)
Streaming Delayed Price Updated: 11:21 AM EST, Jan 13, 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 (%)
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%)
Dec 02, 2024 4.600 4.710 4.350 4.520 56,907 +0.08(+1.92%)
Nov 29, 2024 4.435 4.480 4.420 4.435 24,498 -0.02(-0.34%)
Nov 27, 2024 4.290 4.590 4.280 4.450 39,355 +0.07(+1.60%)
Nov 26, 2024 4.365 4.380 4.260 4.380 30,143 +0.04(+0.92%)
Nov 25, 2024 4.335 4.370 4.300 4.340 50,442 -0.03(-0.73%)
Nov 22, 2024 4.410 4.460 4.368 4.372 53,199 -0.10(-2.19%)
Nov 21, 2024 4.426 4.480 4.410 4.470 39,135 +0.01(+0.22%)
Nov 20, 2024 4.510 4.510 4.410 4.460 30,276 -0.05(-1.11%)
Nov 19, 2024 4.491 4.700 4.475 4.510 24,997 -0.11(-2.38%)
Nov 18, 2024 4.520 4.620 4.440 4.620 51,462 +0.07(+1.46%)
Nov 15, 2024 4.800 4.800 4.550 4.553 56,207 -0.12(-2.49%)
Nov 14, 2024 4.920 4.920 4.650 4.670 131,648 -0.22(-4.50%)
Nov 13, 2024 4.940 4.950 4.870 4.890 34,204 -0.06(-1.30%)
Nov 12, 2024 5.000 5.140 4.937 4.955 49,957 -0.18(-3.42%)
Nov 11, 2024 5.190 5.300 5.128 5.130 53,236 -0.13(-2.47%)
Nov 08, 2024 5.400 5.420 5.239 5.260 66,405 -0.14(-2.59%)
Nov 07, 2024 5.110 5.400 5.110 5.400 51,942 +0.26(+4.96%)
Nov 06, 2024 5.139 5.160 5.000 5.145 41,382 -0.04(-0.68%)
Nov 05, 2024 5.110 5.180 5.110 5.180 75,495 +0.09(+1.77%)
Nov 04, 2024 5.300 5.300 5.070 5.090 84,239 +0.01(+0.20%)
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.