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 )

4.428 -0.013 (-0.30%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 4, 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, 2023 4.350 4.350 4.230 4.240 83,526 +0.00(+0.00%)
Mar 30, 2023 4.270 4.310 4.150 4.240 181,533 -0.08(-1.74%)
Mar 29, 2023 4.350 4.350 4.300 4.315 139,112 -0.02(-0.58%)
Mar 28, 2023 4.250 4.430 4.250 4.340 216,105 +0.12(+2.84%)
Mar 27, 2023 4.190 4.230 4.120 4.220 240,193 +0.03(+0.72%)
Mar 24, 2023 4.100 4.200 4.100 4.190 164,470 +0.04(+0.96%)
Mar 23, 2023 4.280 4.280 4.127 4.150 127,505 -0.12(-2.81%)
Mar 22, 2023 4.280 4.360 4.270 4.270 77,955 -0.01(-0.28%)
Mar 21, 2023 4.251 4.322 4.250 4.282 134,112 +0.04(+0.99%)
Mar 20, 2023 4.250 4.250 4.110 4.240 130,899 -0.09(-2.08%)
Mar 17, 2023 4.370 4.370 4.297 4.330 260,458 +0.04(+1.05%)
Mar 16, 2023 4.300 4.300 4.100 4.285 1,329,461 +0.04(+1.06%)
Mar 15, 2023 4.250 4.380 4.190 4.240 309,810 -0.21(-4.72%)
Mar 14, 2023 4.350 4.520 4.350 4.450 358,138 -0.08(-1.77%)
Mar 13, 2023 4.580 4.600 4.460 4.530 220,999 -0.16(-3.37%)
Mar 10, 2023 4.800 4.800 4.680 4.688 141,003 -0.20(-4.13%)
Mar 09, 2023 4.855 4.980 4.855 4.890 103,466 -0.00(-0.10%)
Mar 08, 2023 4.940 4.950 4.848 4.895 134,332 -0.04(-0.71%)
Mar 07, 2023 4.990 5.030 4.910 4.930 219,231 -0.06(-1.20%)
Mar 06, 2023 5.049 5.050 4.980 4.990 225,800 -0.32(-6.03%)
Mar 03, 2023 5.290 5.390 5.240 5.310 265,309 +0.02(+0.45%)
Mar 02, 2023 5.310 5.320 5.200 5.286 219,170 -0.43(-7.59%)
Mar 01, 2023 5.550 5.770 5.550 5.720 42,028 +0.25(+4.52%)
Feb 28, 2023 5.500 5.560 5.370 5.473 57,501 +0.02(+0.41%)
Feb 27, 2023 5.500 5.520 5.450 5.450 165,623 -0.24(-4.22%)
Feb 24, 2023 5.685 5.710 5.630 5.690 30,953 -0.06(-1.04%)
Feb 23, 2023 5.880 5.880 5.700 5.750 49,234 +0.12(+2.13%)
Feb 22, 2023 5.540 5.705 5.540 5.630 81,004 -0.16(-2.76%)
Feb 21, 2023 5.890 5.890 5.770 5.790 71,889 +0.06(+1.05%)
Feb 17, 2023 5.705 5.750 5.650 5.730 48,451 +0.00(+0.00%)
Feb 16, 2023 5.750 5.790 5.670 5.730 85,239 +0.02(+0.35%)
Feb 15, 2023 5.740 5.740 5.550 5.710 140,174 -0.17(-2.81%)
Feb 14, 2023 5.825 5.980 5.800 5.875 96,952 -0.03(-0.42%)
Feb 13, 2023 5.920 5.930 5.800 5.900 130,304 -0.20(-3.28%)
Feb 10, 2023 6.000 6.210 6.000 6.100 79,883 -0.17(-2.71%)
Feb 09, 2023 6.240 6.400 6.240 6.270 119,589 -0.08(-1.26%)
Feb 08, 2023 6.430 6.435 6.350 6.350 76,727 -0.08(-1.24%)
Feb 07, 2023 6.380 6.440 6.300 6.430 75,865 +0.02(+0.31%)
Feb 06, 2023 6.380 6.550 6.380 6.410 65,513 -0.10(-1.61%)
Feb 03, 2023 6.670 6.670 6.500 6.515 40,961 -0.23(-3.41%)
Feb 02, 2023 6.940 6.940 6.720 6.745 95,216 -0.18(-2.60%)
Feb 01, 2023 6.790 6.960 6.790 6.925 105,051 +0.25(+3.75%)
Jan 31, 2023 6.760 6.760 6.600 6.675 87,807 -0.12(-1.69%)
Jan 30, 2023 6.780 6.850 6.700 6.790 175,302 +0.33(+5.11%)
Jan 27, 2023 6.450 6.490 6.430 6.460 69,626 +0.04(+0.56%)
Jan 26, 2023 6.320 6.500 6.320 6.424 49,013 +0.08(+1.32%)
Jan 25, 2023 6.300 6.450 6.280 6.340 87,790 +0.02(+0.40%)
Jan 24, 2023 6.150 6.340 6.150 6.315 78,175 +0.14(+2.29%)
Jan 23, 2023 6.000 6.180 6.000 6.174 49,294 +0.10(+1.63%)
Jan 20, 2023 5.890 6.090 5.890 6.075 58,376 +0.19(+3.23%)
Jan 19, 2023 5.900 5.980 5.800 5.885 41,031 -0.02(-0.34%)
Jan 18, 2023 5.950 6.010 5.900 5.905 64,391 -0.02(-0.42%)
Jan 17, 2023 5.950 5.950 5.880 5.930 76,194 -0.10(-1.66%)
Jan 13, 2023 6.010 6.040 5.910 6.030 75,934 +0.02(+0.33%)
Jan 12, 2023 5.950 6.060 5.860 6.010 66,631 +0.13(+2.21%)
Jan 11, 2023 5.845 5.885 5.800 5.880 65,030 +0.18(+3.16%)
Jan 10, 2023 5.810 5.810 5.550 5.700 104,341 -0.21(-3.55%)
Jan 09, 2023 5.800 6.000 5.800 5.910 95,326 +0.13(+2.18%)
Jan 06, 2023 5.500 5.790 5.400 5.784 96,920 +0.40(+7.51%)
Jan 05, 2023 5.490 5.500 5.360 5.380 202,750 +0.03(+0.56%)
Jan 04, 2023 5.280 5.420 5.280 5.350 134,892 +0.19(+3.68%)
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.