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 )

4.460 +0.060 (+1.36%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 3, 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 (%)
Dec 30, 2022 5.300 5.300 5.230 5.260 97,179 -0.03(-0.47%)
Dec 29, 2022 5.130 5.300 5.040 5.285 60,304 +0.15(+2.92%)
Dec 28, 2022 5.290 5.290 5.135 5.135 52,074 -0.21(-4.02%)
Dec 27, 2022 5.485 5.485 5.340 5.350 41,275 +0.03(+0.56%)
Dec 23, 2022 5.090 5.340 5.090 5.320 86,653 +0.00(+0.00%)
Dec 22, 2022 5.420 5.420 5.250 5.320 72,775 -0.08(-1.48%)
Dec 21, 2022 5.290 5.420 5.290 5.400 186,727 +0.10(+1.79%)
Dec 20, 2022 5.450 5.450 5.300 5.305 271,611 -0.17(-3.17%)
Dec 19, 2022 5.290 5.520 5.290 5.479 78,457 +0.10(+1.83%)
Dec 16, 2022 5.370 5.510 5.340 5.380 52,280 -0.03(-0.55%)
Dec 15, 2022 5.450 5.740 5.350 5.410 85,373 -0.20(-3.57%)
Dec 14, 2022 5.640 5.690 5.550 5.610 56,371 -0.03(-0.62%)
Dec 13, 2022 5.860 5.860 5.630 5.645 65,554 +0.05(+0.89%)
Dec 12, 2022 5.690 5.690 5.450 5.595 111,781 -0.17(-2.86%)
Dec 09, 2022 5.730 5.795 5.730 5.760 101,856 +0.00(+0.00%)
Dec 08, 2022 5.650 5.790 5.650 5.760 48,730 -0.04(-0.69%)
Dec 07, 2022 5.590 5.860 5.590 5.800 31,082 +0.01(+0.17%)
Dec 06, 2022 5.820 5.820 5.720 5.790 67,380 +0.08(+1.40%)
Dec 05, 2022 6.120 6.120 5.710 5.710 202,305 -0.46(-7.38%)
Dec 02, 2022 6.100 6.190 6.080 6.165 70,915 +0.17(+2.92%)
Dec 01, 2022 5.800 6.000 5.800 5.990 136,980 +0.07(+1.18%)
Nov 30, 2022 5.540 5.950 5.540 5.920 56,877 +0.21(+3.59%)
Nov 29, 2022 5.650 5.740 5.650 5.715 24,095 +0.14(+2.60%)
Nov 28, 2022 5.790 5.830 5.550 5.570 86,608 -0.17(-2.96%)
Nov 25, 2022 5.780 5.800 5.720 5.740 21,788 -0.10(-1.70%)
Nov 23, 2022 5.735 5.839 5.735 5.839 29,971 +0.15(+2.71%)
Nov 22, 2022 5.500 5.740 5.500 5.685 89,689 +0.09(+1.61%)
Nov 21, 2022 5.650 5.720 5.550 5.595 93,797 -0.06(-0.97%)
Nov 18, 2022 5.460 5.780 5.460 5.650 47,454 -0.15(-2.59%)
Nov 17, 2022 5.590 5.890 5.590 5.800 187,003 -0.06(-0.94%)
Nov 16, 2022 5.700 6.000 5.700 5.855 121,305 +0.20(+3.63%)
Nov 15, 2022 5.800 5.800 5.590 5.650 124,889 -0.40(-6.61%)
Nov 14, 2022 6.250 6.250 6.050 6.050 132,261 -0.20(-3.12%)
Nov 11, 2022 6.180 6.280 6.100 6.245 125,993 +0.15(+2.46%)
Nov 10, 2022 6.000 6.100 5.710 6.095 139,579 +0.36(+6.28%)
Nov 09, 2022 5.830 5.900 5.730 5.735 71,001 -0.09(-1.63%)
Nov 08, 2022 5.800 5.870 5.770 5.830 120,842 +0.06(+1.04%)
Nov 07, 2022 6.000 6.000 5.510 5.770 148,349 +0.09(+1.59%)
Nov 04, 2022 5.600 5.730 5.500 5.680 107,627 +0.26(+4.80%)
Nov 03, 2022 5.300 5.450 5.300 5.420 84,665 -0.03(-0.55%)
Nov 02, 2022 5.810 5.810 5.450 5.450 87,590 -0.09(-1.71%)
Nov 01, 2022 5.430 5.620 5.420 5.545 168,114 +0.18(+3.45%)
Oct 31, 2022 5.250 5.370 5.250 5.360 199,832 +0.05(+0.94%)
Oct 28, 2022 5.340 5.340 5.250 5.310 71,499 -0.09(-1.67%)
Oct 27, 2022 5.500 5.570 5.360 5.400 207,560 +0.23(+4.45%)
Oct 26, 2022 5.120 5.230 5.100 5.170 93,897 +0.06(+1.17%)
Oct 25, 2022 5.190 5.190 5.010 5.110 174,241 +0.11(+2.20%)
Oct 24, 2022 4.925 5.040 4.850 5.000 136,172 +0.13(+2.67%)
Oct 21, 2022 4.700 4.880 4.590 4.870 112,034 +0.16(+3.40%)
Oct 20, 2022 4.830 4.840 4.710 4.710 123,048 -0.15(-2.99%)
Oct 19, 2022 4.950 4.950 4.830 4.855 149,807 +0.04(+0.73%)
Oct 18, 2022 4.750 4.900 4.740 4.820 114,772 +0.10(+2.13%)
Oct 17, 2022 4.760 4.760 4.560 4.720 175,832 +0.13(+2.93%)
Oct 14, 2022 4.880 4.880 4.585 4.585 198,825 -0.32(-6.43%)
Oct 13, 2022 4.670 4.910 4.620 4.900 198,637 +0.12(+2.51%)
Oct 12, 2022 4.700 4.880 4.700 4.780 75,208 -0.11(-2.35%)
Oct 11, 2022 4.735 4.980 4.720 4.895 146,592 +0.07(+1.56%)
Oct 10, 2022 4.900 4.950 4.800 4.820 124,250 -0.09(-1.81%)
Oct 07, 2022 5.000 5.100 4.880 4.909 107,580 -0.19(-3.75%)
Oct 06, 2022 5.190 5.190 5.080 5.100 93,102 -0.03(-0.58%)
Oct 05, 2022 5.300 5.330 5.100 5.130 82,209 -0.14(-2.66%)
Oct 04, 2022 5.020 5.270 5.020 5.270 163,646 +0.30(+6.04%)
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.