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 )

4.400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 1.520 1.520 1.510 1.510 15,800 +0.01(+0.67%)
Nov 29, 2018 1.500 1.500 1.500 1.500 374 -0.05(-3.54%)
Nov 28, 2018 1.490 1.555 1.490 1.555 24,995 +0.07(+5.07%)
Nov 27, 2018 1.460 1.480 1.460 1.480 21,850 +0.02(+1.37%)
Nov 26, 2018 1.519 1.519 1.440 1.460 9,054 -0.09(-5.81%)
Nov 23, 2018 1.580 1.580 1.530 1.550 7,800 -0.05(-3.13%)
Nov 21, 2018 1.600 1.600 1.600 0 -0.04(-2.43%)
Nov 20, 2018 1.660 1.660 1.600 1.640 31,460 -0.02(-0.97%)
Nov 19, 2018 1.660 1.740 1.656 1.656 33,595 -0.04(-2.59%)
Nov 16, 2018 1.670 1.700 1.670 1.700 4,700 +0.04(+2.41%)
Nov 15, 2018 1.680 1.700 1.660 1.660 10,590 +0.01(+0.61%)
Nov 14, 2018 1.560 1.650 1.550 1.650 12,838 +0.02(+1.10%)
Nov 13, 2018 1.633 1.633 1.630 1.632 17,085 -0.05(-2.86%)
Nov 12, 2018 1.640 1.680 1.640 1.680 13,750 +0.16(+10.16%)
Nov 09, 2018 1.540 1.540 1.520 1.525 11,500 -0.06(-3.48%)
Nov 08, 2018 1.585 1.585 1.580 1.580 6,902 +0.03(+1.94%)
Nov 07, 2018 1.550 1.550 1.480 1.550 7,385 +0.03(+1.97%)
Nov 06, 2018 1.540 1.540 1.484 1.520 12,546 +0.02(+1.33%)
Nov 05, 2018 1.470 1.500 1.470 1.500 2,642 +0.02(+1.35%)
Nov 02, 2018 1.525 1.550 1.480 1.480 13,800 -0.02(-1.33%)
Nov 01, 2018 1.550 1.550 1.460 1.500 18,267 -0.03(-1.96%)
Oct 31, 2018 1.420 1.540 1.420 1.530 13,155 +0.11(+8.05%)
Oct 30, 2018 1.400 1.423 1.360 1.416 1,541 +0.08(+6.07%)
Oct 29, 2018 1.291 1.360 1.270 1.335 48,205 +0.08(+6.80%)
Oct 26, 2018 1.200 1.280 1.200 1.250 37,800 +0.03(+2.88%)
Oct 25, 2018 1.170 1.240 1.170 1.215 10,580 +0.09(+8.10%)
Oct 24, 2018 1.140 1.160 1.120 1.124 58,234 -0.02(-1.40%)
Oct 23, 2018 1.150 1.150 1.130 1.140 9,555 -0.01(-0.87%)
Oct 22, 2018 1.150 1.155 1.150 1.150 7,075 +0.00(+0.00%)
Oct 19, 2018 1.166 1.166 1.150 1.150 200 -0.02(-1.71%)
Oct 18, 2018 1.200 1.215 1.170 1.170 7,000 -0.05(-4.41%)
Oct 17, 2018 1.239 1.239 1.200 1.224 11,683 -0.06(-4.38%)
Oct 16, 2018 1.275 1.280 1.268 1.280 17,700 +0.01(+0.79%)
Oct 15, 2018 1.290 1.290 1.230 1.270 34,850 -0.03(-2.31%)
Oct 12, 2018 1.210 1.310 1.210 1.300 22,700 +0.13(+11.11%)
Oct 11, 2018 1.150 1.190 1.150 1.170 21,660 -0.03(-2.50%)
Oct 10, 2018 1.230 1.230 1.180 1.200 16,255 -0.07(-5.88%)
Oct 09, 2018 1.250 1.282 1.230 1.275 14,429 -0.03(-1.92%)
Oct 08, 2018 1.261 1.300 1.261 1.300 28,197 +0.03(+2.69%)
Oct 05, 2018 1.150 1.274 1.150 1.266 44,000 +0.12(+10.09%)
Oct 04, 2018 1.190 1.190 1.150 1.150 19,565 -0.07(-5.74%)
Oct 03, 2018 1.218 1.220 1.218 1.220 18,700 +0.02(+1.46%)
Oct 02, 2018 1.210 1.210 1.170 1.202 4,530 +0.04(+3.66%)
Oct 01, 2018 1.220 1.220 1.160 1.160 19,658 -0.01(-0.85%)
Sep 28, 2018 1.150 1.190 1.150 1.170 23,500 -0.03(-2.50%)
Sep 27, 2018 1.210 1.210 1.150 1.200 80,257 +0.00(+0.00%)
Sep 26, 2018 1.190 1.210 1.150 1.200 56,493 +0.01(+0.84%)
Sep 25, 2018 1.140 1.200 1.140 1.190 46,878 -0.05(-4.03%)
Sep 24, 2018 1.280 1.280 1.200 1.240 52,148 -0.31(-20.00%)
Sep 21, 2018 1.520 1.554 1.470 1.550 14,900 +0.04(+2.65%)
Sep 20, 2018 1.475 1.520 1.450 1.510 3,917 +0.09(+6.34%)
Sep 19, 2018 1.350 1.440 1.350 1.420 10,179 +0.09(+6.77%)
Sep 18, 2018 1.350 1.350 1.290 1.330 9,608 -0.02(-1.48%)
Sep 17, 2018 1.400 1.400 1.300 1.350 6,406 -0.04(-3.16%)
Sep 14, 2018 1.395 1.410 1.330 1.394 1,600 +0.07(+5.61%)
Sep 13, 2018 1.280 1.360 1.280 1.320 15,350 +0.06(+4.76%)
Sep 12, 2018 1.240 1.290 1.240 1.260 8,463 -0.02(-1.37%)
Sep 11, 2018 1.278 1.300 1.270 1.278 8,775 -0.00(-0.35%)
Sep 10, 2018 1.350 1.350 1.270 1.282 15,778 -0.11(-7.77%)
Sep 07, 2018 1.337 1.390 1.306 1.390 23,900 +0.03(+2.58%)
Sep 06, 2018 1.390 1.400 1.330 1.355 32,178 -0.09(-6.55%)
Sep 05, 2018 1.520 1.520 1.442 1.450 36,329 -0.12(-7.41%)
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.