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)

6.090 +0.140 (+2.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Jun 10, 2025 6.200 6.200 6.010 6.090 160,428 +0.14(+2.35%)
Jun 09, 2025 5.910 5.970 5.850 5.950 337,207 +0.07(+1.19%)
Jun 06, 2025 6.060 6.060 5.840 5.880 543,794 -0.18(-2.97%)
Jun 05, 2025 5.920 6.130 5.760 6.060 834,825 +0.58(+10.58%)
Jun 04, 2025 5.390 5.500 5.270 5.480 345,462 +0.22(+4.18%)
Jun 03, 2025 5.230 5.340 5.180 5.260 117,100 -0.07(-1.31%)
Jun 02, 2025 5.240 5.430 5.220 5.330 228,485 +0.17(+3.29%)
May 30, 2025 5.100 5.260 5.000 5.160 201,055 +0.14(+2.79%)
May 29, 2025 5.140 5.140 5.000 5.020 89,994 -0.12(-2.24%)
May 28, 2025 5.165 5.200 5.120 5.135 45,388 -0.04(-0.68%)
May 27, 2025 5.330 5.330 5.130 5.170 165,404 -0.08(-1.56%)
May 23, 2025 5.200 5.270 5.105 5.252 123,948 +0.07(+1.39%)
May 22, 2025 5.370 5.370 5.140 5.180 153,468 +0.36(+7.58%)
May 21, 2025 5.080 5.080 4.810 4.815 176,174 -0.07(-1.53%)
May 20, 2025 5.000 5.000 4.850 4.890 135,744 +0.00(+0.00%)
May 19, 2025 4.900 5.000 4.800 4.890 245,956 +0.04(+0.82%)
May 16, 2025 4.870 5.000 4.800 4.850 139,641 +0.08(+1.78%)
May 15, 2025 4.680 4.800 4.680 4.765 122,782 +0.04(+0.90%)
May 14, 2025 4.700 4.870 4.700 4.723 147,986 +0.01(+0.27%)
May 13, 2025 4.850 4.890 4.650 4.710 268,109 -0.10(-2.08%)
May 12, 2025 5.180 5.180 4.810 4.810 498,408 -0.16(-3.22%)
May 09, 2025 5.100 5.100 4.940 4.970 194,857 -0.15(-2.93%)
May 08, 2025 5.270 5.270 5.100 5.120 88,593 -0.05(-0.97%)
May 07, 2025 5.175 5.370 5.150 5.170 221,519 -0.25(-4.52%)
May 06, 2025 5.580 5.580 5.390 5.415 58,073 -0.01(-0.28%)
May 05, 2025 5.260 5.580 5.220 5.430 98,290 +0.13(+2.45%)
May 02, 2025 5.480 5.480 5.280 5.300 138,699 -0.03(-0.56%)
May 01, 2025 5.500 5.500 5.290 5.330 174,775 -0.21(-3.88%)
Apr 30, 2025 5.580 5.690 5.440 5.545 110,444 -0.04(-0.63%)
Apr 29, 2025 5.610 5.610 5.550 5.580 182,072 -0.03(-0.53%)
Apr 28, 2025 5.550 5.610 5.480 5.610 327,347 +0.14(+2.56%)
Apr 25, 2025 5.540 5.540 5.420 5.470 248,185 +0.02(+0.37%)
Apr 24, 2025 5.400 5.500 5.320 5.450 221,482 +0.13(+2.44%)
Apr 23, 2025 5.850 5.850 5.270 5.320 912,501 -0.48(-8.28%)
Apr 22, 2025 5.850 5.850 5.740 5.800 293,848 +0.07(+1.22%)
Apr 21, 2025 5.800 5.800 5.680 5.730 481,926 -0.01(-0.17%)
Apr 17, 2025 5.850 5.850 5.560 5.740 612,799 +0.21(+3.89%)
Apr 16, 2025 5.480 5.540 5.370 5.525 1,743,051 +0.40(+7.70%)
Apr 15, 2025 5.300 5.300 5.130 5.130 488,261 -0.06(-1.16%)
Apr 14, 2025 5.300 5.300 5.000 5.190 709,770 +0.24(+4.85%)
Apr 11, 2025 4.900 4.950 4.790 4.950 153,866 +0.21(+4.43%)
Apr 10, 2025 4.880 4.880 4.630 4.740 428,311 -0.26(-5.20%)
Apr 09, 2025 4.725 5.080 4.500 5.000 251,425 +0.57(+12.87%)
Apr 08, 2025 4.850 4.925 4.430 4.430 249,743 -0.16(-3.49%)
Apr 07, 2025 4.700 4.705 4.466 4.590 185,054 +0.28(+6.50%)
Apr 04, 2025 4.750 4.770 4.300 4.310 314,800 -0.09(-2.05%)
Apr 03, 2025 4.640 4.640 4.400 4.400 173,811 +0.04(+0.92%)
Apr 02, 2025 4.720 4.720 4.350 4.360 150,889 -0.12(-2.68%)
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 Of Service.