Skip to main content

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

Historical Prices

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.