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 31, 2021 4.880 4.880 4.600 4.690 127,611 +0.04(+0.86%)
Mar 30, 2021 4.830 4.830 4.630 4.650 99,553 +0.02(+0.43%)
Mar 29, 2021 4.790 4.790 4.550 4.630 134,540 +0.15(+3.35%)
Mar 26, 2021 4.330 4.540 4.330 4.480 75,500 +0.27(+6.29%)
Mar 25, 2021 4.350 4.350 4.100 4.215 78,318 +0.09(+2.31%)
Mar 24, 2021 4.350 4.350 4.110 4.120 309,189 -0.54(-11.59%)
Mar 23, 2021 4.900 4.900 4.620 4.660 253,975 -0.25(-5.09%)
Mar 22, 2021 4.950 4.980 4.850 4.910 111,745 +0.06(+1.24%)
Mar 19, 2021 4.887 4.940 4.710 4.850 225,900 -0.03(-0.62%)
Mar 18, 2021 4.945 4.950 4.870 4.880 113,729 -0.06(-1.12%)
Mar 17, 2021 4.890 4.950 4.810 4.936 87,050 +0.04(+0.73%)
Mar 16, 2021 4.950 5.130 4.850 4.900 235,324 -0.09(-1.80%)
Mar 15, 2021 5.060 5.060 4.900 4.990 295,649 -0.03(-0.52%)
Mar 12, 2021 4.845 5.100 4.845 5.016 290,100 +0.29(+6.05%)
Mar 11, 2021 4.750 4.750 4.650 4.730 189,611 +0.12(+2.60%)
Mar 10, 2021 4.630 4.830 4.470 4.610 125,603 -0.06(-1.28%)
Mar 09, 2021 4.700 4.700 4.585 4.670 133,964 +0.10(+2.30%)
Mar 08, 2021 4.640 4.750 4.510 4.565 145,819 -0.04(-0.98%)
Mar 05, 2021 4.550 4.720 4.450 4.610 395,900 -0.17(-3.49%)
Mar 04, 2021 5.260 5.260 4.750 4.777 387,358 -0.45(-8.67%)
Mar 03, 2021 5.370 5.370 5.100 5.230 974,887 +0.28(+5.66%)
Mar 02, 2021 5.100 5.100 4.950 4.950 192,676 +0.08(+1.64%)
Mar 01, 2021 4.660 4.900 4.660 4.870 247,596 +0.20(+4.17%)
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%)
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.