Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Lynas Rare Earths Ltd ADR (OP: LYSDY ) 5.340 -0.065 (-1.20%) Streaming Delayed Price Updated: 3:59 PM EDT, Oct 2, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 02, 2024 5.350 5.390 5.170 5.340 44,049 -0.07(-1.20%) Oct 01, 2024 5.240 5.440 5.240 5.405 63,079 -0.08(-1.37%) Sep 30, 2024 5.450 5.490 5.360 5.480 45,506 +0.12(+2.24%) Sep 27, 2024 5.530 5.530 5.349 5.360 29,780 +0.05(+0.94%) Sep 26, 2024 5.250 5.310 5.150 5.310 53,184 +0.14(+2.71%) Sep 25, 2024 5.050 5.240 5.050 5.170 45,168 +0.15(+2.99%) Sep 24, 2024 4.960 5.040 4.800 5.020 36,005 +0.24(+5.02%) Sep 23, 2024 4.700 4.780 4.700 4.780 55,258 +0.08(+1.70%) Sep 20, 2024 4.750 4.750 4.650 4.700 32,115 -0.06(-1.36%) Sep 19, 2024 4.775 4.790 4.740 4.765 46,323 +0.25(+5.42%) Sep 18, 2024 4.534 4.600 4.520 4.520 25,478 +0.02(+0.44%) Sep 17, 2024 4.530 4.590 4.500 4.500 62,663 -0.08(-1.75%) Sep 16, 2024 4.585 4.680 4.550 4.580 37,759 -0.04(-0.95%) Sep 13, 2024 4.600 4.740 4.550 4.624 48,834 -0.05(-0.99%) Sep 12, 2024 4.460 4.670 4.460 4.670 75,568 +0.08(+1.81%) Sep 11, 2024 4.700 4.750 4.510 4.587 49,108 -0.07(-1.57%) Sep 10, 2024 4.700 4.750 4.510 4.660 80,659 -0.02(-0.43%) Sep 09, 2024 4.500 4.690 4.500 4.680 62,093 +0.26(+5.88%) Sep 06, 2024 4.400 4.520 4.380 4.420 25,541 -0.08(-1.67%) Sep 05, 2024 4.460 4.710 4.440 4.495 48,235 +0.01(+0.33%) Sep 04, 2024 4.400 4.532 4.400 4.480 26,958 -0.02(-0.44%) Sep 03, 2024 4.720 4.810 4.480 4.500 38,169 -0.16(-3.43%) Aug 30, 2024 4.970 4.970 4.620 4.660 80,804 -0.06(-1.27%) Aug 29, 2024 4.620 4.760 4.620 4.720 109,592 +0.11(+2.39%) Aug 28, 2024 4.600 4.640 4.580 4.610 59,848 +0.06(+1.32%) Aug 27, 2024 4.980 4.980 4.250 4.550 37,233 -0.05(-1.09%) Aug 26, 2024 4.590 4.622 4.590 4.600 18,490 +0.01(+0.22%) Aug 23, 2024 4.640 4.640 4.500 4.590 19,786 +0.02(+0.44%) Aug 22, 2024 4.650 4.725 4.470 4.570 159,401 -0.00(-0.04%) Aug 21, 2024 4.420 4.572 4.420 4.572 158,422 +0.37(+8.86%) Aug 20, 2024 4.370 4.370 4.180 4.200 32,626 +0.01(+0.24%) Aug 19, 2024 4.050 4.200 4.050 4.190 64,134 +0.10(+2.44%) Aug 16, 2024 3.990 4.090 3.990 4.090 19,573 +0.00(+0.12%) Aug 15, 2024 3.930 4.090 3.930 4.085 62,718 +0.06(+1.49%) Aug 14, 2024 3.930 4.030 3.930 4.025 34,428 -0.00(-0.12%) Aug 13, 2024 3.940 4.030 3.920 4.030 98,459 +0.09(+2.15%) Aug 12, 2024 3.950 4.000 3.860 3.945 71,013 +0.03(+0.90%) Aug 09, 2024 3.950 3.950 3.870 3.910 34,060 +0.01(+0.26%) Aug 08, 2024 3.730 3.900 3.730 3.900 143,428 +0.10(+2.69%) Aug 07, 2024 3.760 3.900 3.760 3.798 32,796 +0.03(+0.88%) Aug 06, 2024 3.700 3.780 3.694 3.765 83,671 +0.01(+0.27%) Aug 05, 2024 3.700 3.850 3.660 3.755 65,580 -0.10(-2.47%) Aug 02, 2024 3.925 3.950 3.830 3.850 35,798 -0.09(-2.28%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.