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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Mar 29, 2019 1.480 1.480 1.450 1.470 43,000 +0.00(+0.00%)
Mar 28, 2019 1.480 1.480 1.430 1.470 94,742 +0.03(+2.08%)
Mar 27, 2019 1.450 1.470 1.420 1.440 68,451 +0.03(+2.13%)
Mar 26, 2019 1.430 1.440 1.370 1.410 177,671 +0.31(+28.77%)
Mar 25, 2019 1.100 1.107 1.070 1.095 26,200 -0.03(-2.23%)
Mar 22, 2019 1.140 1.140 1.120 1.120 4,900 -0.02(-2.18%)
Mar 21, 2019 1.140 1.145 1.140 1.145 1,435 -0.02(-2.14%)
Mar 20, 2019 1.140 1.170 1.140 1.170 6,625 +0.03(+2.63%)
Mar 18, 2019 1.140 1.140 1.140 0 +0.01(+0.88%)
Mar 15, 2019 1.183 1.183 1.130 1.130 3,000 -0.01(-0.88%)
Mar 14, 2019 1.130 1.159 1.130 1.140 14,766 +0.03(+2.70%)
Mar 13, 2019 1.111 1.111 1.100 1.110 15,231 +0.00(+0.00%)
Mar 12, 2019 1.100 1.110 1.100 1.110 5,663 +0.01(+0.45%)
Mar 11, 2019 1.127 1.130 1.105 1.105 3,300 -0.02(-2.21%)
Mar 08, 2019 1.125 1.130 1.120 1.130 4,300 -0.01(-0.44%)
Mar 07, 2019 1.080 1.135 1.080 1.135 3,175 -0.02(-2.16%)
Mar 06, 2019 1.157 1.160 1.157 1.160 5,000 +0.06(+5.45%)
Mar 05, 2019 1.090 1.100 1.090 1.100 8,865 -0.03(-2.65%)
Mar 04, 2019 1.100 1.150 1.080 1.130 52,764 -0.03(-2.59%)
Mar 01, 2019 1.140 1.160 1.140 1.160 27,500 -0.08(-6.45%)
Feb 28, 2019 1.242 1.242 1.180 1.240 17,703 +0.01(+0.81%)
Feb 27, 2019 1.265 1.265 1.230 1.230 6,857 -0.04(-3.53%)
Feb 26, 2019 1.220 1.275 1.220 1.275 21,850 +0.08(+7.10%)
Feb 25, 2019 1.190 1.240 1.190 1.190 12,085 -0.02(-1.81%)
Feb 22, 2019 1.200 1.235 1.200 1.212 2,200 +0.01(+1.04%)
Feb 21, 2019 1.240 1.240 1.200 1.200 2,400 -0.06(-4.57%)
Feb 20, 2019 1.250 1.290 1.250 1.258 4,070 -0.01(-0.98%)
Feb 19, 2019 1.310 1.310 1.260 1.270 39,291 -0.03(-2.31%)
Feb 15, 2019 1.240 1.300 1.240 1.300 16,100 +0.10(+8.33%)
Feb 14, 2019 1.190 1.200 1.180 1.200 51,094 +0.02(+1.69%)
Feb 13, 2019 1.120 1.180 1.120 1.180 26,850 +0.06(+5.36%)
Feb 12, 2019 1.140 1.140 1.111 1.120 2,250 +0.01(+0.90%)
Feb 11, 2019 1.175 1.190 1.100 1.110 20,049 -0.02(-1.94%)
Feb 08, 2019 1.158 1.182 1.124 1.132 3,900 -0.06(-4.87%)
Feb 07, 2019 1.190 1.190 1.190 1.190 3,000 +0.01(+0.85%)
Feb 06, 2019 1.200 1.200 1.180 1.180 2,410 -0.01(-0.84%)
Feb 05, 2019 1.184 1.190 1.184 1.190 10,647 +0.05(+4.20%)
Feb 04, 2019 1.140 1.190 1.140 1.142 3,800 +0.00(+0.18%)
Feb 01, 2019 1.220 1.220 1.130 1.140 7,300 -0.01(-0.87%)
Jan 31, 2019 1.190 1.190 1.140 1.150 21,422 +0.00(+0.00%)
Jan 30, 2019 1.080 1.150 1.080 1.150 8,512 +0.07(+6.48%)
Jan 29, 2019 1.070 1.095 1.060 1.080 12,542 +0.03(+2.47%)
Jan 28, 2019 1.140 1.140 1.054 1.054 26,225 -0.05(-4.18%)
Jan 25, 2019 1.090 1.124 1.090 1.100 21,100 -0.02(-1.61%)
Jan 24, 2019 1.075 1.119 1.075 1.118 6,600 -0.05(-4.44%)
Jan 23, 2019 1.148 1.170 1.140 1.170 28,516 +0.02(+2.18%)
Jan 22, 2019 1.160 1.160 1.145 1.145 8,925 -0.04(-3.78%)
Jan 18, 2019 1.170 1.200 1.170 1.190 2,500 +0.04(+3.48%)
Jan 17, 2019 1.164 1.164 1.150 1.150 15,200 -0.05(-4.17%)
Jan 16, 2019 1.168 1.200 1.168 1.200 4,600 +0.04(+3.09%)
Jan 15, 2019 1.190 1.190 1.160 1.164 4,266 -0.03(-2.18%)
Jan 14, 2019 1.190 1.190 1.180 1.190 7,215 +0.00(+0.00%)
Jan 11, 2019 1.188 1.190 1.180 1.190 4,200 -0.03(-2.26%)
Jan 10, 2019 1.220 1.230 1.218 1.218 1,025 +0.04(+3.71%)
Jan 09, 2019 1.224 1.224 1.160 1.174 41,019 -0.02(-1.34%)
Jan 08, 2019 1.188 1.190 1.151 1.190 6,706 +0.04(+3.70%)
Jan 07, 2019 1.130 1.168 1.130 1.147 4,180 +0.07(+6.25%)
Jan 04, 2019 1.100 1.100 1.060 1.080 8,300 -0.05(-4.42%)
Jan 03, 2019 1.100 1.130 1.100 1.130 490 +0.03(+2.73%)
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.