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, 2023 4.405 4.405 4.250 4.280 85,890 -0.02(-0.47%)
Nov 29, 2023 4.560 4.560 4.250 4.300 173,647 -0.06(-1.38%)
Nov 28, 2023 4.250 4.360 4.250 4.360 53,290 +0.11(+2.47%)
Nov 27, 2023 4.310 4.470 4.130 4.255 47,888 -0.06(-1.48%)
Nov 24, 2023 4.180 4.430 4.180 4.319 57,288 -0.06(-1.39%)
Nov 22, 2023 4.400 4.400 4.360 4.380 65,686 -0.05(-1.13%)
Nov 21, 2023 4.450 4.470 4.430 4.430 71,870 +0.03(+0.68%)
Nov 20, 2023 4.250 4.410 4.250 4.400 95,191 +0.03(+0.69%)
Nov 17, 2023 4.300 4.500 4.300 4.370 76,544 -0.03(-0.68%)
Nov 16, 2023 4.410 4.440 4.380 4.400 99,983 -0.16(-3.51%)
Nov 15, 2023 4.600 4.600 4.430 4.560 40,651 -0.02(-0.44%)
Nov 14, 2023 4.500 4.600 4.380 4.580 93,121 +0.19(+4.33%)
Nov 13, 2023 4.470 4.470 4.360 4.390 112,721 -0.08(-1.68%)
Nov 10, 2023 4.430 4.470 4.400 4.465 74,162 +0.04(+0.79%)
Nov 09, 2023 4.450 4.505 4.391 4.430 110,835 -0.04(-0.78%)
Nov 08, 2023 4.480 4.520 4.465 4.465 45,392 -0.02(-0.38%)
Nov 07, 2023 4.470 4.500 4.470 4.482 61,483 +0.01(+0.27%)
Nov 06, 2023 4.370 4.540 4.370 4.470 39,139 -0.19(-4.08%)
Nov 03, 2023 4.610 4.660 4.470 4.660 65,032 +0.06(+1.30%)
Nov 02, 2023 4.770 4.770 4.410 4.600 68,760 +0.08(+1.88%)
Nov 01, 2023 4.320 4.515 4.320 4.515 54,721 +0.07(+1.57%)
Oct 31, 2023 4.310 4.500 4.310 4.445 45,325 -0.02(-0.56%)
Oct 30, 2023 4.450 4.500 4.350 4.470 68,857 +0.06(+1.36%)
Oct 27, 2023 4.380 4.480 4.380 4.410 59,423 -0.02(-0.45%)
Oct 26, 2023 4.310 4.490 4.310 4.430 76,290 +0.01(+0.23%)
Oct 25, 2023 4.360 4.470 4.360 4.420 134,384 +0.14(+3.39%)
Oct 24, 2023 4.200 4.300 4.200 4.275 86,917 +0.51(+13.40%)
Oct 23, 2023 3.890 3.890 3.750 3.770 139,745 -0.12(-3.08%)
Oct 20, 2023 3.960 3.960 3.860 3.890 99,547 -0.09(-2.26%)
Oct 19, 2023 3.880 4.035 3.880 3.980 181,971 -0.09(-2.21%)
Oct 18, 2023 4.220 4.220 4.070 4.070 114,559 -0.15(-3.55%)
Oct 17, 2023 4.190 4.240 4.190 4.220 164,858 -0.01(-0.24%)
Oct 16, 2023 4.220 4.280 4.220 4.230 146,461 +0.02(+0.48%)
Oct 13, 2023 4.310 4.310 4.210 4.210 183,565 -0.03(-0.71%)
Oct 12, 2023 4.150 4.270 4.150 4.240 196,541 +0.00(+0.00%)
Oct 11, 2023 4.285 4.285 4.220 4.240 89,068 +0.04(+0.95%)
Oct 10, 2023 4.060 4.240 4.060 4.200 115,403 +0.13(+3.19%)
Oct 09, 2023 4.130 4.130 4.030 4.070 256,897 -0.06(-1.45%)
Oct 06, 2023 4.110 4.240 4.000 4.130 181,310 +0.01(+0.24%)
Oct 05, 2023 4.090 4.130 4.070 4.120 102,191 +0.03(+0.73%)
Oct 04, 2023 4.020 4.090 4.010 4.090 175,063 +0.07(+1.74%)
Oct 03, 2023 4.200 4.200 4.020 4.020 175,141 -0.17(-4.06%)
Oct 02, 2023 4.180 4.300 4.170 4.190 244,889 -0.09(-2.10%)
Sep 29, 2023 4.240 4.370 4.240 4.280 136,168 -0.07(-1.68%)
Sep 28, 2023 4.220 4.370 4.220 4.353 149,797 +0.14(+3.40%)
Sep 27, 2023 4.150 4.235 4.150 4.210 56,811 -0.01(-0.24%)
Sep 26, 2023 4.260 4.260 4.200 4.220 52,846 -0.04(-0.94%)
Sep 25, 2023 4.290 4.260 4.240 4.260 62,681 -0.08(-1.84%)
Sep 22, 2023 4.340 4.430 4.250 4.340 62,912 +0.12(+2.84%)
Sep 21, 2023 4.430 4.450 4.220 4.220 116,339 -0.27(-6.01%)
Sep 20, 2023 4.710 4.710 4.430 4.490 54,871 -0.08(-1.75%)
Sep 19, 2023 4.600 4.600 4.540 4.570 73,770 -0.04(-0.87%)
Sep 18, 2023 4.590 4.690 4.530 4.610 94,417 -0.09(-1.91%)
Sep 15, 2023 4.770 4.770 4.690 4.700 32,615 -0.06(-1.36%)
Sep 14, 2023 4.700 4.770 4.610 4.765 49,640 +0.19(+4.15%)
Sep 13, 2023 4.480 4.620 4.480 4.575 76,693 -0.04(-0.76%)
Sep 12, 2023 4.680 4.680 4.610 4.610 74,283 -0.04(-0.86%)
Sep 11, 2023 4.540 4.730 4.540 4.650 118,428 +0.18(+4.03%)
Sep 08, 2023 4.510 4.510 4.470 4.470 79,017 -0.08(-1.76%)
Sep 07, 2023 4.750 4.750 4.535 4.550 54,992 -0.02(-0.44%)
Sep 06, 2023 4.650 4.680 4.540 4.570 57,829 -0.09(-1.93%)
Sep 05, 2023 4.520 4.880 4.520 4.660 97,915 +0.00(+0.11%)
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.