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

Lynas Rare Earths Ltd ADR (OP:LYSDY)

9.580 -0.015 (-0.16%)
Streaming Delayed Price Updated: 11:34 AM EDT, Aug 27, 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 (%)
Aug 26, 2025 9.590 9.620 9.380 9.595 244,332 -0.08(-0.88%)
Aug 25, 2025 9.450 9.830 9.450 9.680 406,283 +0.34(+3.64%)
Aug 22, 2025 9.300 9.350 9.020 9.340 274,923 +0.00(+0.05%)
Aug 21, 2025 9.400 9.400 9.210 9.335 329,927 +0.55(+6.21%)
Aug 20, 2025 8.870 8.990 8.750 8.790 1,186,001 -0.93(-9.52%)
Aug 19, 2025 9.740 9.860 9.690 9.715 497,810 +0.04(+0.47%)
Aug 18, 2025 9.750 9.750 9.550 9.670 463,832 +0.27(+2.82%)
Aug 15, 2025 9.450 9.500 9.270 9.405 368,430 +0.40(+4.50%)
Aug 14, 2025 9.060 9.100 8.970 9.000 314,684 +0.01(+0.11%)
Aug 13, 2025 8.850 9.020 8.780 8.990 600,332 +0.23(+2.63%)
Aug 12, 2025 8.640 8.760 8.550 8.760 432,181 +0.26(+3.10%)
Aug 11, 2025 8.520 8.570 8.420 8.496 487,348 +0.14(+1.63%)
Aug 08, 2025 8.550 8.550 8.000 8.360 732,092 +0.36(+4.50%)
Aug 07, 2025 8.000 8.030 7.940 8.000 563,779 +0.14(+1.78%)
Aug 06, 2025 7.890 7.890 7.800 7.860 356,114 +0.07(+0.90%)
Aug 05, 2025 7.910 7.920 7.500 7.790 397,787 +0.31(+4.14%)
Aug 04, 2025 7.460 7.500 7.420 7.480 468,939 +0.40(+5.65%)
Aug 01, 2025 7.000 7.170 6.900 7.080 416,763 +0.22(+3.21%)
Jul 31, 2025 6.800 6.860 6.710 6.860 382,601 -0.06(-0.87%)
Jul 30, 2025 7.000 7.200 6.890 6.920 192,967 -0.17(-2.40%)
Jul 29, 2025 7.240 7.310 7.000 7.090 175,028 +0.02(+0.28%)
Jul 28, 2025 7.320 7.320 7.000 7.070 208,298 -0.06(-0.91%)
Jul 25, 2025 7.140 7.310 7.000 7.135 375,316 -0.10(-1.31%)
Jul 24, 2025 7.100 7.230 7.000 7.230 551,540 +0.43(+6.32%)
Jul 23, 2025 6.930 6.930 6.710 6.800 399,366 +0.12(+1.87%)
Jul 22, 2025 6.850 6.850 6.650 6.675 269,604 +0.00(+0.07%)
Jul 21, 2025 6.800 6.860 6.660 6.670 304,691 +0.09(+1.37%)
Jul 18, 2025 6.490 6.580 6.430 6.580 401,179 +0.16(+2.49%)
Jul 17, 2025 6.470 6.480 6.320 6.420 458,532 -0.21(-3.17%)
Jul 16, 2025 6.550 6.700 6.535 6.630 728,146 -0.32(-4.60%)
Jul 15, 2025 6.780 7.090 6.700 6.950 1,016,537 +0.27(+4.04%)
Jul 14, 2025 6.770 6.830 6.570 6.680 498,076 +0.25(+3.89%)
Jul 11, 2025 6.500 6.500 6.150 6.430 785,046 +0.48(+8.07%)
Jul 10, 2025 5.890 6.090 5.810 5.950 758,955 +0.50(+9.17%)
Jul 09, 2025 5.510 5.510 5.430 5.450 40,680 +0.04(+0.74%)
Jul 08, 2025 5.280 5.450 5.260 5.410 66,496 +0.12(+2.17%)
Jul 07, 2025 5.450 5.490 5.275 5.295 163,734 -0.20(-3.55%)
Jul 03, 2025 5.640 5.640 5.400 5.490 54,614 -0.00(-0.09%)
Jul 02, 2025 5.550 5.550 5.480 5.495 139,204 -0.04(-0.81%)
Jul 01, 2025 5.510 5.750 5.510 5.540 160,300 -0.15(-2.64%)
Jun 30, 2025 5.800 5.800 5.500 5.690 165,588 -0.14(-2.49%)
Jun 27, 2025 5.990 5.990 5.800 5.835 263,584 -0.29(-4.66%)
Jun 26, 2025 6.000 6.120 5.940 6.120 172,284 +0.17(+2.86%)
Jun 25, 2025 6.100 6.100 5.800 5.950 196,550 +0.00(+0.08%)
Jun 24, 2025 6.110 6.150 5.900 5.945 171,525 +0.06(+0.93%)
Jun 23, 2025 6.140 6.140 5.870 5.890 494,926 -0.21(-3.44%)
Jun 20, 2025 6.000 6.250 6.000 6.100 536,227 -0.18(-2.79%)
Jun 18, 2025 6.250 6.310 5.970 6.275 239,598 +0.03(+0.40%)
Jun 17, 2025 6.370 6.400 6.200 6.250 214,343 +0.07(+1.13%)
Jun 16, 2025 5.900 6.200 5.900 6.180 419,590 +0.31(+5.28%)
Jun 13, 2025 6.010 6.010 5.695 5.870 137,152 +0.11(+1.91%)
Jun 12, 2025 5.680 5.860 5.545 5.760 187,935 +0.20(+3.60%)
Jun 11, 2025 5.650 5.800 5.490 5.560 420,798 -0.53(-8.70%)
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%)
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.