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 -0.041 (-0.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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, 2020 2.930 2.940 2.740 2.850 123,423 +0.07(+2.52%)
Nov 27, 2020 2.780 2.780 2.750 2.780 44,300 +0.06(+2.21%)
Nov 25, 2020 2.810 2.950 2.680 2.720 68,100 +0.06(+2.26%)
Nov 24, 2020 2.725 2.730 2.650 2.660 89,981 -0.07(-2.56%)
Nov 23, 2020 2.625 2.740 2.568 2.730 81,156 +0.22(+8.76%)
Nov 20, 2020 2.560 2.560 2.500 2.510 140,000 -0.01(-0.50%)
Nov 19, 2020 2.400 2.560 2.400 2.522 73,239 -0.02(-0.69%)
Nov 18, 2020 2.600 2.600 2.500 2.540 77,461 +0.03(+1.20%)
Nov 17, 2020 2.450 2.540 2.450 2.510 122,904 +0.01(+0.40%)
Nov 16, 2020 2.400 2.500 2.400 2.500 106,702 +0.11(+4.60%)
Nov 13, 2020 2.260 2.420 2.260 2.390 71,900 +0.02(+0.84%)
Nov 12, 2020 2.370 2.410 2.290 2.370 43,980 +0.11(+4.87%)
Nov 11, 2020 2.250 2.260 2.220 2.260 75,212 -0.07(-2.96%)
Nov 10, 2020 2.390 2.390 2.240 2.329 88,646 -0.09(-3.76%)
Nov 09, 2020 2.490 2.493 2.370 2.420 122,012 +0.16(+7.08%)
Nov 06, 2020 2.180 2.283 2.170 2.260 175,100 +0.08(+3.66%)
Nov 05, 2020 2.146 2.190 2.146 2.180 130,048 +0.04(+1.87%)
Nov 04, 2020 2.100 2.140 2.085 2.140 61,968 +0.08(+3.88%)
Nov 03, 2020 2.000 2.070 2.000 2.060 44,002 +0.09(+4.57%)
Nov 02, 2020 1.920 1.990 1.920 1.970 38,485 -0.01(-0.51%)
Oct 30, 2020 2.050 2.050 1.930 1.980 73,900 -0.01(-0.50%)
Oct 29, 2020 2.000 2.000 1.978 1.990 26,385 +0.07(+3.65%)
Oct 28, 2020 2.050 2.050 1.920 1.920 41,195 -0.05(-2.51%)
Oct 27, 2020 2.100 2.100 1.960 1.970 61,178 -0.06(-2.98%)
Oct 26, 2020 2.036 2.060 2.010 2.030 51,026 +0.01(+0.37%)
Oct 23, 2020 2.120 2.120 2.000 2.022 41,100 +0.01(+0.62%)
Oct 22, 2020 2.120 2.120 2.010 2.010 97,141 -0.09(-4.29%)
Oct 21, 2020 2.000 2.100 2.000 2.100 118,609 +0.11(+5.53%)
Oct 20, 2020 1.940 2.000 1.910 1.990 26,590 +0.03(+1.53%)
Oct 19, 2020 1.910 1.980 1.910 1.960 52,516 +0.10(+5.38%)
Oct 16, 2020 1.870 1.893 1.810 1.860 37,800 -0.00(-0.27%)
Oct 15, 2020 1.895 1.907 1.790 1.865 22,126 -0.03(-1.58%)
Oct 14, 2020 2.000 2.000 1.860 1.895 39,875 -0.01(-0.52%)
Oct 13, 2020 1.830 1.933 1.830 1.905 50,387 -0.03(-1.80%)
Oct 12, 2020 2.000 2.000 1.920 1.940 51,052 +0.03(+1.44%)
Oct 09, 2020 1.900 1.915 1.890 1.913 78,100 +0.02(+1.19%)
Oct 08, 2020 1.900 1.900 1.860 1.890 69,730 +0.04(+2.16%)
Oct 07, 2020 1.950 1.950 1.820 1.850 66,906 +0.03(+1.65%)
Oct 06, 2020 1.830 1.840 1.810 1.820 77,240 +0.00(+0.00%)
Oct 05, 2020 1.770 1.820 1.770 1.820 63,620 +0.08(+4.60%)
Oct 02, 2020 1.670 1.770 1.670 1.740 59,600 -0.03(-1.86%)
Oct 01, 2020 1.710 1.780 1.710 1.773 65,683 +0.12(+7.13%)
Sep 30, 2020 1.650 1.690 1.650 1.655 40,900 +0.01(+0.30%)
Sep 29, 2020 1.750 1.750 1.650 1.650 46,904 -0.03(-1.49%)
Sep 28, 2020 1.650 1.720 1.650 1.675 55,860 +0.01(+0.45%)
Sep 25, 2020 1.677 1.680 1.660 1.667 45,200 -0.01(-0.30%)
Sep 24, 2020 1.715 1.730 1.663 1.673 46,159 -0.08(-4.43%)
Sep 23, 2020 1.700 1.810 1.700 1.750 54,831 -0.02(-1.13%)
Sep 22, 2020 1.690 1.770 1.690 1.770 38,989 +0.00(+0.00%)
Sep 21, 2020 1.800 1.800 1.720 1.770 42,572 -0.05(-2.88%)
Sep 18, 2020 1.760 1.840 1.760 1.823 63,300 +0.09(+5.50%)
Sep 17, 2020 1.820 1.820 1.728 1.728 25,875 -0.06(-3.22%)
Sep 16, 2020 1.930 1.930 1.770 1.785 55,303 +0.02(+0.99%)
Sep 15, 2020 1.720 1.780 1.720 1.768 80,328 +0.09(+5.68%)
Sep 14, 2020 1.725 1.725 1.650 1.673 19,944 -0.01(-0.59%)
Sep 11, 2020 1.715 1.715 1.660 1.683 16,000 +0.01(+0.45%)
Sep 10, 2020 1.690 1.690 1.670 1.675 38,899 -0.00(-0.30%)
Sep 09, 2020 1.650 1.745 1.650 1.680 54,175 +0.00(+0.00%)
Sep 08, 2020 1.700 1.730 1.640 1.680 33,305 +0.03(+1.82%)
Sep 04, 2020 1.610 1.670 1.610 1.650 27,000 -0.02(-1.20%)
Sep 03, 2020 1.840 1.840 1.660 1.670 56,252 -0.03(-1.91%)
Sep 02, 2020 1.670 1.710 1.670 1.702 57,547 +0.03(+1.64%)
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.