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 29, 2019 1.530 1.530 1.465 1.530 6,900 +0.00(+0.00%)
Nov 27, 2019 1.530 1.560 1.500 1.530 23,500 -0.02(-1.23%)
Nov 26, 2019 1.545 1.570 1.500 1.549 19,418 -0.03(-1.96%)
Nov 25, 2019 1.590 1.600 1.555 1.580 25,353 -0.03(-1.86%)
Nov 22, 2019 1.575 1.620 1.570 1.610 34,800 +0.06(+3.87%)
Nov 21, 2019 1.530 1.580 1.505 1.550 26,359 -0.04(-2.82%)
Nov 20, 2019 1.580 1.610 1.540 1.595 13,299 -0.03(-1.54%)
Nov 19, 2019 1.600 1.650 1.600 1.620 48,180 +0.02(+1.09%)
Nov 18, 2019 1.610 1.620 1.535 1.603 26,839 -0.01(-0.77%)
Nov 15, 2019 1.610 1.615 1.555 1.615 30,800 -0.01(-0.92%)
Nov 14, 2019 1.601 1.640 1.600 1.630 21,426 +0.01(+0.62%)
Nov 13, 2019 1.650 1.650 1.615 1.620 49,330 -0.05(-2.99%)
Nov 12, 2019 1.655 1.700 1.628 1.670 51,255 -0.04(-2.34%)
Nov 11, 2019 1.740 1.740 1.700 1.710 40,875 -0.01(-0.29%)
Nov 08, 2019 1.750 1.750 1.710 1.715 60,100 -0.04(-2.56%)
Nov 07, 2019 1.680 1.800 1.680 1.760 49,222 -0.01(-0.56%)
Nov 06, 2019 1.715 1.780 1.715 1.770 51,430 -0.03(-1.67%)
Nov 05, 2019 1.820 1.820 1.790 1.800 76,652 -0.04(-2.44%)
Nov 04, 2019 1.800 1.850 1.750 1.845 94,497 +0.04(+2.36%)
Nov 01, 2019 1.770 1.810 1.760 1.802 90,300 +0.04(+2.18%)
Oct 31, 2019 1.730 1.810 1.730 1.764 58,806 -0.02(-0.90%)
Oct 30, 2019 1.800 1.800 1.760 1.780 154,408 -0.03(-1.93%)
Oct 29, 2019 1.660 1.840 1.660 1.815 280,650 +0.07(+4.07%)
Oct 28, 2019 1.740 1.750 1.740 1.744 11,388 +0.00(+0.23%)
Oct 25, 2019 1.780 1.780 1.740 1.740 5,800 -0.02(-1.28%)
Oct 24, 2019 1.710 1.762 1.710 1.762 36,154 +0.01(+0.71%)
Oct 23, 2019 1.780 1.780 1.740 1.750 32,357 -0.04(-2.23%)
Oct 22, 2019 1.810 1.810 1.760 1.790 2,658 -0.02(-1.11%)
Oct 21, 2019 1.740 1.860 1.740 1.810 70,136 +0.09(+4.93%)
Oct 18, 2019 1.756 1.756 1.700 1.725 20,900 -0.06(-3.63%)
Oct 17, 2019 1.795 1.830 1.760 1.790 33,467 -0.05(-2.72%)
Oct 16, 2019 1.870 1.870 1.770 1.840 25,800 +0.01(+0.27%)
Oct 15, 2019 1.740 1.860 1.740 1.835 134,031 +0.09(+5.31%)
Oct 14, 2019 1.806 1.815 1.740 1.742 15,579 -0.05(-2.65%)
Oct 11, 2019 1.740 1.790 1.740 1.790 37,500 +0.07(+4.37%)
Oct 10, 2019 1.730 1.730 1.700 1.715 66,042 -0.01(-0.58%)
Oct 09, 2019 1.810 1.810 1.710 1.725 15,525 +0.03(+1.77%)
Oct 08, 2019 1.800 1.800 1.680 1.695 20,750 -0.03(-1.60%)
Oct 07, 2019 1.730 1.730 1.722 1.722 430 -0.02(-1.01%)
Oct 04, 2019 1.738 1.790 1.720 1.740 4,400 +0.02(+1.16%)
Oct 03, 2019 1.700 1.735 1.700 1.720 18,399 -0.03(-1.71%)
Oct 02, 2019 1.740 1.755 1.740 1.750 16,808 -0.02(-1.13%)
Oct 01, 2019 1.770 1.785 1.770 1.770 6,090 -0.02(-1.12%)
Sep 30, 2019 1.850 1.870 1.790 1.790 39,933 +0.03(+1.70%)
Sep 27, 2019 1.830 1.830 1.745 1.760 19,000 +0.01(+0.86%)
Sep 26, 2019 1.730 1.745 1.730 1.745 1,525 -0.00(-0.29%)
Sep 25, 2019 1.790 1.800 1.740 1.750 32,289 -0.02(-1.41%)
Sep 24, 2019 1.750 1.790 1.750 1.775 7,086 +0.02(+1.43%)
Sep 23, 2019 1.740 1.764 1.710 1.750 24,121 -0.02(-1.02%)
Sep 20, 2019 1.800 1.800 1.760 1.768 11,800 +0.02(+1.03%)
Sep 19, 2019 1.740 1.800 1.710 1.750 16,091 +0.05(+2.94%)
Sep 18, 2019 1.720 1.720 1.700 1.700 1,746 +0.00(+0.06%)
Sep 17, 2019 1.800 1.800 1.698 1.699 4,340 -0.05(-2.91%)
Sep 16, 2019 1.780 1.780 1.748 1.750 32,663 +0.03(+1.74%)
Sep 13, 2019 1.720 1.720 1.700 1.720 25,200 +0.00(+0.00%)
Sep 12, 2019 1.765 1.790 1.710 1.720 21,824 +0.00(+0.00%)
Sep 11, 2019 1.690 1.770 1.690 1.720 43,595 +0.07(+4.40%)
Sep 10, 2019 1.650 1.680 1.641 1.647 9,775 -0.00(-0.15%)
Sep 09, 2019 1.650 1.725 1.650 1.650 13,717 -0.01(-0.60%)
Sep 06, 2019 1.650 1.710 1.650 1.660 37,500 +0.01(+0.73%)
Sep 05, 2019 1.680 1.680 1.600 1.648 55,724 -0.01(-0.57%)
Sep 04, 2019 1.720 1.720 1.650 1.657 7,499 +0.00(+0.30%)
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.