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 )

3.990 -0.025 (-0.62%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 18, 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 (%)
Feb 26, 2021 4.500 4.870 4.500 4.675 181,900 +0.09(+2.07%)
Feb 25, 2021 4.720 4.750 4.500 4.580 377,411 -0.19(-3.98%)
Feb 24, 2021 4.900 4.900 4.560 4.770 336,848 +0.08(+1.71%)
Feb 23, 2021 4.600 4.850 4.500 4.690 558,506 -0.37(-7.31%)
Feb 22, 2021 4.680 5.060 4.670 5.060 357,307 +0.31(+6.62%)
Feb 19, 2021 4.690 4.790 4.545 4.746 294,300 +0.06(+1.19%)
Feb 18, 2021 4.510 4.900 4.510 4.690 790,158 -0.22(-4.48%)
Feb 17, 2021 4.665 4.920 4.560 4.910 479,130 +0.49(+11.09%)
Feb 16, 2021 4.230 4.500 4.200 4.420 344,416 +0.46(+11.62%)
Feb 12, 2021 3.920 3.990 3.915 3.960 66,800 +0.04(+0.94%)
Feb 11, 2021 4.080 4.080 3.900 3.923 96,599 -0.11(-2.66%)
Feb 10, 2021 4.150 4.150 4.000 4.030 360,743 -0.12(-2.89%)
Feb 09, 2021 4.160 4.200 4.110 4.150 320,275 -0.13(-3.15%)
Feb 08, 2021 4.000 4.320 3.850 4.285 375,952 +0.44(+11.44%)
Feb 05, 2021 3.870 3.870 3.800 3.845 141,200 -0.02(-0.52%)
Feb 04, 2021 3.765 3.940 3.765 3.865 140,113 -0.13(-3.37%)
Feb 03, 2021 3.990 4.000 3.920 4.000 231,729 +0.05(+1.27%)
Feb 02, 2021 3.930 3.960 3.880 3.950 189,755 -0.09(-2.23%)
Feb 01, 2021 3.760 4.070 3.672 4.040 404,014 +0.37(+10.08%)
Jan 29, 2021 3.825 3.850 3.610 3.670 204,900 -0.20(-5.17%)
Jan 28, 2021 3.980 3.990 3.820 3.870 270,872 -0.17(-4.29%)
Jan 27, 2021 3.870 4.240 3.870 4.043 391,655 -0.18(-4.18%)
Jan 26, 2021 4.010 4.240 4.010 4.220 110,853 -0.02(-0.35%)
Jan 25, 2021 4.490 4.490 4.160 4.235 421,344 -0.26(-5.89%)
Jan 22, 2021 4.190 4.500 4.190 4.500 420,500 +0.73(+19.36%)
Jan 21, 2021 3.930 3.930 3.600 3.770 257,770 +0.24(+6.80%)
Jan 20, 2021 3.810 3.810 3.500 3.530 482,505 -0.04(-1.12%)
Jan 19, 2021 3.310 3.570 3.310 3.570 178,143 +0.26(+7.85%)
Jan 15, 2021 3.410 3.500 3.280 3.310 162,700 -0.15(-4.47%)
Jan 14, 2021 3.450 3.490 3.410 3.465 50,828 +0.01(+0.43%)
Jan 13, 2021 3.415 3.470 3.410 3.450 46,666 -0.03(-0.86%)
Jan 12, 2021 3.540 3.540 3.420 3.480 108,150 -0.06(-1.69%)
Jan 11, 2021 3.620 3.640 3.540 3.540 185,489 -0.21(-5.60%)
Jan 08, 2021 3.420 3.840 3.420 3.750 235,300 +0.14(+3.88%)
Jan 07, 2021 3.450 3.650 3.450 3.610 173,966 +0.16(+4.64%)
Jan 06, 2021 3.450 3.490 3.200 3.450 153,145 +0.03(+0.88%)
Jan 05, 2021 3.305 3.450 3.160 3.420 249,665 +0.27(+8.70%)
Jan 04, 2021 3.190 3.230 3.140 3.146 221,872 +0.11(+3.50%)
Dec 31, 2020 3.040 3.040 3.040 57,115 +0.03(+1.00%)
Dec 30, 2020 3.020 3.045 3.000 3.010 57,115 +0.01(+0.33%)
Dec 29, 2020 3.130 3.130 3.000 3.000 80,344 +0.00(+0.17%)
Dec 28, 2020 2.900 3.000 2.900 2.995 60,396 +0.05(+1.70%)
Dec 24, 2020 2.975 2.975 2.940 2.945 13,000 +0.01(+0.51%)
Dec 23, 2020 3.020 3.020 2.850 2.930 50,777 -0.01(-0.34%)
Dec 22, 2020 3.010 3.010 2.930 2.940 124,032 -0.08(-2.65%)
Dec 21, 2020 3.050 3.050 2.990 3.020 138,247 -0.02(-0.49%)
Dec 18, 2020 3.000 3.050 2.980 3.035 100,700 +0.04(+1.17%)
Dec 17, 2020 2.960 3.000 2.910 3.000 99,655 +0.11(+3.81%)
Dec 16, 2020 2.845 2.940 2.790 2.890 143,258 +0.14(+5.09%)
Dec 15, 2020 2.930 2.930 2.700 2.750 92,024 +0.00(+0.18%)
Dec 14, 2020 2.765 2.850 2.740 2.745 123,349 -0.10(-3.68%)
Dec 11, 2020 2.970 2.970 2.820 2.850 137,400 -0.13(-4.52%)
Dec 10, 2020 3.110 3.110 2.950 2.985 145,843 -0.14(-4.48%)
Dec 09, 2020 3.260 3.260 3.120 3.125 198,340 -0.04(-1.11%)
Dec 08, 2020 3.200 3.200 3.150 3.160 135,888 +0.04(+1.28%)
Dec 07, 2020 3.120 3.120 3.050 3.120 98,503 +0.07(+2.30%)
Dec 04, 2020 3.050 3.077 3.050 3.050 110,200 +0.01(+0.32%)
Dec 03, 2020 3.000 3.050 2.980 3.040 151,123 +0.06(+2.12%)
Dec 02, 2020 2.880 3.160 2.880 2.977 199,611 +0.21(+7.48%)
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.