Skip to main content

Lynas Rare Earths Ltd ADR (OP:LYSDY)

5.545 -0.145 (-2.55%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.