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 (%)
May 31, 2022 7.060 7.180 6.940 6.960 222,530 +0.13(+1.98%)
May 27, 2022 6.795 6.850 6.790 6.825 47,045 +0.08(+1.26%)
May 26, 2022 6.700 6.770 6.650 6.740 41,429 +0.16(+2.43%)
May 25, 2022 6.530 6.640 6.460 6.580 79,439 -0.17(-2.59%)
May 24, 2022 6.600 6.755 6.600 6.755 40,909 -0.01(-0.22%)
May 23, 2022 6.750 6.790 6.700 6.770 89,686 +0.02(+0.30%)
May 20, 2022 6.700 6.810 6.620 6.750 70,242 +0.12(+1.81%)
May 19, 2022 6.440 6.670 6.440 6.630 48,146 +0.02(+0.26%)
May 18, 2022 6.990 6.990 6.610 6.613 110,234 -0.12(-1.74%)
May 17, 2022 6.540 6.760 6.540 6.730 86,027 +0.57(+9.25%)
May 16, 2022 6.100 6.210 6.100 6.160 57,015 +0.12(+1.99%)
May 13, 2022 5.950 6.040 5.850 6.040 69,676 +0.21(+3.60%)
May 12, 2022 5.835 6.000 5.670 5.830 130,044 -0.05(-0.85%)
May 11, 2022 5.820 6.110 5.820 5.880 192,620 +0.16(+2.80%)
May 10, 2022 5.850 5.850 5.600 5.720 134,361 -0.01(-0.24%)
May 09, 2022 5.960 5.970 5.710 5.734 244,583 -0.56(-8.84%)
May 06, 2022 6.530 6.530 6.200 6.290 142,716 -0.09(-1.41%)
May 05, 2022 6.600 6.720 6.340 6.380 68,871 -0.17(-2.60%)
May 04, 2022 6.359 6.550 6.280 6.550 90,466 +0.17(+2.66%)
May 03, 2022 6.330 6.440 6.330 6.380 100,758 +0.07(+1.17%)
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.