Singapore markets open in 1 hour 19 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,128.45 -2,472.73 (-4.08%) CMC Crypto 200
1,272.02 -67.05 (-5.01%)
Lynas Rare Earths Limited (LYSDY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 4.3700 | 4.3700 | 4.1500 | 4.2500 | 4.2500 | 52,619 |
| 30 Apr 2024 | 4.1400 | 4.2400 | 4.1400 | 4.1700 | 4.1700 | 48,500 |
| 29 Apr 2024 | 4.1500 | 4.2300 | 4.1000 | 4.2000 | 4.2000 | 95,400 |
| 26 Apr 2024 | 3.9700 | 4.0600 | 3.9700 | 4.0300 | 4.0300 | 70,600 |
| 25 Apr 2024 | 4.0000 | 4.0600 | 3.9800 | 4.0200 | 4.0200 | 78,100 |
| 24 Apr 2024 | 4.0800 | 4.1000 | 4.0200 | 4.0700 | 4.0700 | 40,400 |
| 23 Apr 2024 | 4.2500 | 4.2500 | 3.9700 | 4.1400 | 4.1400 | 47,800 |
| 22 Apr 2024 | 4.1100 | 4.2400 | 4.1100 | 4.1500 | 4.1500 | 63,800 |
| 19 Apr 2024 | 4.2200 | 4.2200 | 3.9500 | 4.1200 | 4.1200 | 59,000 |
| 18 Apr 2024 | 4.2300 | 4.2500 | 4.1500 | 4.2000 | 4.2000 | 180,100 |
| 17 Apr 2024 | 4.0500 | 4.1700 | 4.0500 | 4.1700 | 4.1700 | 197,900 |
| 16 Apr 2024 | 3.8200 | 4.0000 | 3.8200 | 3.8500 | 3.8500 | 214,000 |
| 15 Apr 2024 | 3.8500 | 4.0500 | 3.8500 | 3.8600 | 3.8600 | 32,900 |
| 12 Apr 2024 | 4.0000 | 4.0000 | 3.8700 | 3.8900 | 3.8900 | 36,300 |
| 11 Apr 2024 | 3.8200 | 3.9000 | 3.8200 | 3.8800 | 3.8800 | 44,400 |
| 10 Apr 2024 | 3.9600 | 3.9800 | 3.7900 | 3.8100 | 3.8100 | 61,200 |
| 09 Apr 2024 | 3.8000 | 3.9800 | 3.8000 | 3.9800 | 3.9800 | 223,200 |
| 08 Apr 2024 | 3.7300 | 3.8000 | 3.6700 | 3.7900 | 3.7900 | 199,400 |
| 05 Apr 2024 | 3.7300 | 3.7300 | 3.6600 | 3.6600 | 3.6600 | 283,800 |
| 04 Apr 2024 | 3.7700 | 3.8000 | 3.7100 | 3.7300 | 3.7300 | 158,500 |
| 03 Apr 2024 | 3.6800 | 3.7000 | 3.6000 | 3.6600 | 3.6600 | 34,100 |
| 02 Apr 2024 | 3.6100 | 3.7000 | 3.6100 | 3.6700 | 3.6700 | 94,200 |
| 01 Apr 2024 | 3.5800 | 3.7000 | 3.5800 | 3.6100 | 3.6100 | 144,500 |
| 28 Mar 2024 | 3.5800 | 3.6500 | 3.5600 | 3.6500 | 3.6500 | 157,600 |
| 27 Mar 2024 | 3.6000 | 3.6500 | 3.5500 | 3.6000 | 3.6000 | 177,800 |
| 26 Mar 2024 | 3.6500 | 3.7400 | 3.6100 | 3.6100 | 3.6100 | 73,300 |
| 25 Mar 2024 | 3.7800 | 3.8500 | 3.6500 | 3.7000 | 3.7000 | 109,600 |
| 22 Mar 2024 | 3.7200 | 3.7600 | 3.7200 | 3.7200 | 3.7200 | 88,800 |
| 21 Mar 2024 | 3.8300 | 3.8300 | 3.7500 | 3.7800 | 3.7800 | 62,600 |
| 20 Mar 2024 | 3.6300 | 3.8300 | 3.6300 | 3.8300 | 3.8300 | 101,100 |
| 19 Mar 2024 | 3.7800 | 3.7800 | 3.6600 | 3.6800 | 3.6800 | 76,900 |
| 18 Mar 2024 | 3.7300 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 114,500 |
| 15 Mar 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7400 | 3.7400 | 83,000 |
| 14 Mar 2024 | 3.9000 | 3.9700 | 3.7300 | 3.7500 | 3.7500 | 79,900 |
| 13 Mar 2024 | 3.8700 | 3.8700 | 3.7800 | 3.8000 | 3.8000 | 63,600 |
| 12 Mar 2024 | 3.7500 | 3.9000 | 3.7500 | 3.8000 | 3.8000 | 21,400 |
| 11 Mar 2024 | 3.7500 | 3.9500 | 3.7500 | 3.8200 | 3.8200 | 128,400 |
| 08 Mar 2024 | 3.8500 | 3.9700 | 3.8500 | 3.9000 | 3.9000 | 68,300 |
| 07 Mar 2024 | 3.9000 | 4.0100 | 3.9000 | 3.9900 | 3.9900 | 118,400 |
| 06 Mar 2024 | 3.9000 | 3.9000 | 3.7600 | 3.8300 | 3.8300 | 163,400 |
| 05 Mar 2024 | 3.9900 | 3.9900 | 3.7800 | 3.7800 | 3.7800 | 198,700 |
| 04 Mar 2024 | 4.0000 | 4.0200 | 3.9500 | 4.0100 | 4.0100 | 136,300 |
| 01 Mar 2024 | 3.8300 | 3.9900 | 3.8300 | 3.9500 | 3.9500 | 123,300 |
| 29 Feb 2024 | 3.7500 | 3.8000 | 3.7200 | 3.7700 | 3.7700 | 71,400 |
| 28 Feb 2024 | 3.7400 | 3.8500 | 3.7400 | 3.8300 | 3.8300 | 68,800 |
| 27 Feb 2024 | 3.7500 | 3.7500 | 3.6800 | 3.7200 | 3.7200 | 144,700 |
| 26 Feb 2024 | 3.7100 | 3.9000 | 3.7100 | 3.8000 | 3.8000 | 150,900 |
| 23 Feb 2024 | 3.9800 | 3.9800 | 3.7500 | 3.8400 | 3.8400 | 66,100 |
| 22 Feb 2024 | 3.9500 | 3.9500 | 3.8700 | 3.9000 | 3.9000 | 171,100 |
| 21 Feb 2024 | 3.7800 | 3.9000 | 3.7800 | 3.8500 | 3.8500 | 75,200 |
| 20 Feb 2024 | 3.9000 | 3.9000 | 3.7200 | 3.7300 | 3.7300 | 144,900 |
| 16 Feb 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 88,100 |
| 15 Feb 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7600 | 3.7600 | 52,700 |
| 14 Feb 2024 | 3.6500 | 3.7300 | 3.6500 | 3.7200 | 3.7200 | 159,300 |
| 13 Feb 2024 | 3.7600 | 3.8000 | 3.6100 | 3.6400 | 3.6400 | 111,000 |
| 12 Feb 2024 | 3.8300 | 3.8400 | 3.7500 | 3.8000 | 3.8000 | 310,200 |
| 09 Feb 2024 | 3.8600 | 3.8600 | 3.7700 | 3.8300 | 3.8300 | 263,900 |
| 08 Feb 2024 | 3.9000 | 3.9100 | 3.8000 | 3.8300 | 3.8300 | 102,800 |
| 07 Feb 2024 | 3.8500 | 3.9200 | 3.8400 | 3.9200 | 3.9200 | 88,800 |
| 06 Feb 2024 | 3.7600 | 3.8100 | 3.7500 | 3.8000 | 3.8000 | 179,400 |
| 05 Feb 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6500 | 3.6500 | 161,000 |
| 02 Feb 2024 | 3.7500 | 3.7800 | 3.7200 | 3.7700 | 3.7700 | 181,000 |
| 01 Feb 2024 | 3.6700 | 3.7200 | 3.6300 | 3.7100 | 3.7100 | 91,800 |
| 31 Jan 2024 | 3.8200 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 64,700 |
| 30 Jan 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8300 | 3.8300 | 52,700 |
| 29 Jan 2024 | 3.9000 | 3.9400 | 3.8400 | 3.8700 | 3.8700 | 121,300 |
| 26 Jan 2024 | 3.9900 | 4.0700 | 3.9500 | 3.9500 | 3.9500 | 75,000 |
| 25 Jan 2024 | 3.9900 | 3.9900 | 3.9300 | 3.9600 | 3.9600 | 72,100 |
| 24 Jan 2024 | 4.0800 | 4.0800 | 3.9300 | 3.9500 | 3.9500 | 90,700 |
| 23 Jan 2024 | 3.8600 | 3.8600 | 3.7600 | 3.7700 | 3.7700 | 111,500 |
| 22 Jan 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8100 | 3.8100 | 146,300 |
| 19 Jan 2024 | 3.8900 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 82,500 |
| 18 Jan 2024 | 3.9100 | 3.9500 | 3.9100 | 3.9500 | 3.9500 | 136,500 |
| 17 Jan 2024 | 3.8600 | 4.0100 | 3.8600 | 3.9000 | 3.9000 | 118,200 |
| 16 Jan 2024 | 4.0600 | 4.1200 | 4.0100 | 4.0200 | 4.0200 | 64,200 |
| 12 Jan 2024 | 4.2200 | 4.3100 | 4.2200 | 4.2200 | 4.2200 | 86,900 |
| 11 Jan 2024 | 4.1100 | 4.2300 | 4.1100 | 4.2200 | 4.2200 | 50,300 |
| 10 Jan 2024 | 4.1400 | 4.2100 | 4.1400 | 4.1600 | 4.1600 | 62,000 |
| 09 Jan 2024 | 4.4000 | 4.5600 | 4.3200 | 4.3500 | 4.3500 | 62,600 |
| 08 Jan 2024 | 4.4100 | 4.4900 | 4.3900 | 4.4300 | 4.4300 | 32,100 |
| 05 Jan 2024 | 4.3700 | 4.5200 | 4.3700 | 4.4900 | 4.4900 | 52,700 |
| 04 Jan 2024 | 4.6000 | 4.6000 | 4.3900 | 4.4800 | 4.4800 | 103,200 |
| 03 Jan 2024 | 4.7400 | 4.7400 | 4.5700 | 4.6100 | 4.6100 | 49,900 |
| 02 Jan 2024 | 4.8400 | 4.8400 | 4.7500 | 4.7600 | 4.7600 | 36,600 |
| 29 Dec 2023 | 4.8000 | 4.8800 | 4.8000 | 4.8300 | 4.8300 | 55,200 |
| 28 Dec 2023 | 5.0000 | 5.0000 | 4.8300 | 4.8500 | 4.8500 | 106,500 |
| 27 Dec 2023 | 4.7700 | 5.0000 | 4.7200 | 4.8700 | 4.8700 | 59,300 |
| 26 Dec 2023 | 4.6500 | 4.8800 | 4.5300 | 4.7600 | 4.7600 | 90,200 |
| 22 Dec 2023 | 4.7000 | 4.8000 | 4.5600 | 4.7100 | 4.7100 | 124,200 |
| 21 Dec 2023 | 4.4100 | 4.6800 | 4.4100 | 4.6100 | 4.6100 | 150,200 |
| 20 Dec 2023 | 4.5100 | 4.6500 | 4.5100 | 4.5700 | 4.5700 | 47,300 |
| 19 Dec 2023 | 4.3600 | 4.5500 | 4.3600 | 4.5400 | 4.5400 | 36,300 |
| 18 Dec 2023 | 4.4000 | 4.4500 | 4.3700 | 4.4100 | 4.4100 | 59,800 |
| 15 Dec 2023 | 4.3200 | 4.4000 | 4.3200 | 4.3300 | 4.3300 | 64,900 |
| 14 Dec 2023 | 4.3000 | 4.3000 | 4.1200 | 4.2300 | 4.2300 | 163,900 |
| 13 Dec 2023 | 3.9200 | 4.0200 | 3.9100 | 4.0000 | 4.0000 | 163,100 |
| 12 Dec 2023 | 3.8200 | 4.0700 | 3.8200 | 3.9000 | 3.9000 | 115,000 |
| 11 Dec 2023 | 4.1200 | 4.1600 | 4.0700 | 4.0700 | 4.0700 | 190,800 |
| 08 Dec 2023 | 4.2500 | 4.2500 | 4.0600 | 4.1400 | 4.1400 | 69,500 |
| 07 Dec 2023 | 4.1500 | 4.1900 | 4.1300 | 4.1600 | 4.1600 | 120,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.