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, 2021 6.228 6.350 6.155 6.230 142,773 +0.12(+2.05%)
Nov 29, 2021 5.880 6.290 5.860 6.105 125,275 +0.18(+3.06%)
Nov 26, 2021 6.180 6.180 5.760 5.924 88,842 -0.33(-5.22%)
Nov 24, 2021 6.200 6.250 6.140 6.250 100,942 +0.05(+0.81%)
Nov 23, 2021 6.165 6.247 6.130 6.200 91,057 +0.01(+0.16%)
Nov 22, 2021 5.990 6.270 5.980 6.190 103,401 +0.25(+4.28%)
Nov 19, 2021 5.710 6.030 5.710 5.936 80,984 -0.07(-1.23%)
Nov 18, 2021 5.890 6.020 6.006 6.010 161,243 +0.12(+2.04%)
Nov 17, 2021 5.900 5.910 5.840 5.890 50,033 +0.11(+1.90%)
Nov 16, 2021 6.140 6.140 5.780 5.780 163,591 -0.11(-1.87%)
Nov 15, 2021 5.750 5.960 5.750 5.890 196,262 -0.01(-0.17%)
Nov 12, 2021 5.750 5.910 5.670 5.900 249,942 +0.17(+2.97%)
Nov 11, 2021 5.650 5.750 5.640 5.730 69,255 +0.12(+2.14%)
Nov 10, 2021 5.920 5.600 5.610 58,523 -0.09(-1.58%)
Nov 09, 2021 5.590 5.800 5.590 5.700 171,662 +0.35(+6.54%)
Nov 08, 2021 5.170 5.380 5.170 5.350 108,856 -0.00(-0.07%)
Nov 05, 2021 5.180 5.380 5.180 5.354 51,419 -0.03(-0.48%)
Nov 04, 2021 5.450 5.450 5.350 5.380 171,204 +0.01(+0.19%)
Nov 03, 2021 5.375 5.400 5.337 5.370 68,126 +0.06(+1.13%)
Nov 02, 2021 5.350 5.350 5.235 5.310 121,365 -0.25(-4.41%)
Nov 01, 2021 5.550 5.590 5.545 5.555 101,159 +0.08(+1.55%)
Oct 29, 2021 5.450 5.500 5.450 5.470 56,536 +0.05(+0.92%)
Oct 28, 2021 5.445 5.450 5.390 5.420 46,243 -0.03(-0.49%)
Oct 27, 2021 5.440 5.450 5.430 5.447 71,498 +0.06(+1.06%)
Oct 26, 2021 5.270 5.389 88,732 +0.12(+2.27%)
Oct 25, 2021 5.060 5.300 5.060 5.270 69,498 +0.23(+4.56%)
Oct 22, 2021 5.200 5.250 4.980 5.040 216,932 -0.46(-8.45%)
Oct 21, 2021 5.540 5.550 5.490 5.505 118,864 -0.03(-0.60%)
Oct 20, 2021 5.536 5.600 5.460 5.538 66,061 +0.04(+0.78%)
Oct 19, 2021 5.400 5.590 5.400 5.495 95,204 +0.12(+2.23%)
Oct 18, 2021 5.200 5.570 5.200 5.375 65,083 +0.25(+4.78%)
Oct 15, 2021 5.280 5.280 5.105 5.130 106,203 +0.07(+1.38%)
Oct 14, 2021 4.850 5.090 4.850 5.060 123,182 +0.27(+5.64%)
Oct 13, 2021 4.790 4.800 4.765 4.790 66,037 -0.02(-0.42%)
Oct 12, 2021 4.745 4.820 4.745 4.810 75,644 +0.02(+0.48%)
Oct 11, 2021 4.725 4.880 4.725 4.787 66,699 +0.03(+0.57%)
Oct 08, 2021 4.760 4.930 4.720 4.760 42,124 -0.01(-0.28%)
Oct 07, 2021 4.590 4.800 4.590 4.774 109,318 +0.20(+4.45%)
Oct 06, 2021 4.620 4.620 4.530 4.570 132,161 -0.19(-3.99%)
Oct 05, 2021 4.600 4.780 4.600 4.760 94,830 +0.10(+2.15%)
Oct 04, 2021 4.750 4.761 4.640 4.660 136,163 -0.14(-2.85%)
Oct 01, 2021 4.770 4.820 4.530 4.796 120,958 +0.04(+0.77%)
Sep 30, 2021 4.745 4.970 4.690 4.760 93,789 -0.12(-2.36%)
Sep 29, 2021 4.660 5.020 4.660 4.875 168,800 -0.21(-4.22%)
Sep 28, 2021 5.220 5.220 5.055 5.090 187,978 -0.16(-3.05%)
Sep 27, 2021 5.100 5.290 5.100 5.250 107,554 +0.23(+4.58%)
Sep 24, 2021 5.160 5.160 5.010 5.020 144,181 -0.12(-2.24%)
Sep 23, 2021 5.025 5.180 4.900 5.135 153,892 -0.03(-0.48%)
Sep 22, 2021 4.980 5.190 4.980 5.160 70,220 +0.20(+3.93%)
Sep 21, 2021 4.810 4.980 4.810 4.965 123,755 +0.22(+4.75%)
Sep 20, 2021 4.910 4.910 4.670 4.740 408,265 -0.71(-13.03%)
Sep 17, 2021 5.600 5.655 5.450 5.450 112,070 -0.19(-3.37%)
Sep 16, 2021 5.800 5.800 5.635 5.640 163,013 -0.11(-1.91%)
Sep 15, 2021 5.620 5.750 5.470 5.750 126,827 +0.17(+3.05%)
Sep 14, 2021 5.545 5.607 5.538 5.580 181,070 +0.07(+1.18%)
Sep 13, 2021 5.517 5.560 5.420 5.515 144,861 +0.29(+5.55%)
Sep 10, 2021 5.265 5.310 5.100 5.225 232,385 +0.17(+3.47%)
Sep 09, 2021 5.200 5.200 5.010 5.050 68,410 -0.10(-1.94%)
Sep 08, 2021 5.360 5.360 5.140 5.150 137,754 -0.08(-1.54%)
Sep 07, 2021 5.310 5.410 5.231 5.231 91,281 -0.06(-1.12%)
Sep 03, 2021 5.230 5.480 5.210 5.290 77,529 +0.18(+3.62%)
Sep 02, 2021 5.220 5.220 5.150 5.105 120,517 +0.07(+1.29%)
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.