Skip to main content

Lynas Rare Earths Ltd ADR (OP: LYSDY )

4.015 -0.075 (-1.83%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.650 1.770 1.650 1.704 21,823 -0.01(-0.35%)
Jun 28, 2018 1.678 1.710 1.670 1.710 20,428 +0.01(+0.35%)
Jun 27, 2018 1.680 1.704 1.680 1.704 2,133 -0.00(-0.06%)
Jun 26, 2018 1.742 1.742 1.670 1.705 2,096 +0.02(+0.89%)
Jun 25, 2018 1.720 1.744 1.660 1.690 27,439 -0.04(-2.54%)
Jun 22, 2018 1.795 1.800 1.730 1.734 19,782 -0.02(-0.91%)
Jun 21, 2018 1.764 1.790 1.750 12,065 -0.04(-2.23%)
Jun 20, 2018 1.800 1.850 1.760 1.790 6,850 +0.03(+1.70%)
Jun 19, 2018 1.870 1.870 1.760 1.760 9,125 -0.09(-4.86%)
Jun 18, 2018 1.901 1.920 1.850 1.850 5,100 -0.03(-1.60%)
Jun 15, 2018 1.834 1.850 1.880 6,726 +0.05(+2.51%)
Jun 14, 2018 1.830 1.840 1.830 1.834 23,594 +0.03(+1.89%)
Jun 13, 2018 1.830 1.836 1.800 1.800 6,468 -0.07(-3.74%)
Jun 12, 2018 1.861 1.920 1.860 1.870 24,076 -0.01(-0.43%)
Jun 11, 2018 1.850 1.890 1.820 1.878 8,500 -0.01(-0.63%)
Jun 08, 2018 1.830 1.900 1.810 1.890 5,329 -0.03(-1.56%)
Jun 07, 2018 1.860 1.920 1.860 1.920 13,805 +0.09(+5.15%)
Jun 06, 2018 1.810 1.840 1.810 1.826 12,576 +0.07(+3.75%)
Jun 05, 2018 1.780 1.780 1.760 1.760 14,510 -0.02(-1.12%)
Jun 04, 2018 1.794 1.800 1.770 1.780 18,377 -0.04(-2.20%)
Jun 01, 2018 1.836 1.836 1.820 1.820 1,255 -0.02(-1.09%)
May 31, 2018 1.770 1.870 1.770 1.840 26,039 +0.10(+5.75%)
May 30, 2018 1.790 1.790 1.740 1.740 15,345 -0.01(-0.57%)
May 29, 2018 1.730 1.818 1.730 1.750 22,259 +0.07(+4.29%)
May 25, 2018 1.678 1.678 1.678 0 -0.02(-1.29%)
May 24, 2018 1.710 1.710 1.700 1.700 1,312 +0.05(+3.03%)
May 23, 2018 1.690 1.690 1.630 1.650 17,618 -0.07(-4.07%)
May 22, 2018 1.732 1.760 1.720 1.720 5,429 -0.02(-1.15%)
May 21, 2018 1.830 1.830 1.730 1.740 23,362 +0.02(+1.16%)
May 18, 2018 1.778 1.790 1.690 1.720 11,182 -0.01(-0.58%)
May 17, 2018 1.700 1.732 1.700 1.730 9,341 +0.03(+1.76%)
May 16, 2018 1.780 1.780 1.700 1.700 57,570 -0.04(-2.30%)
May 15, 2018 1.750 1.800 1.700 1.740 88,915 -0.06(-3.33%)
May 14, 2018 1.900 1.900 1.750 1.800 111,384 -0.21(-10.45%)
May 11, 2018 2.060 2.060 1.960 2.010 46,535 -0.02(-0.99%)
May 10, 2018 2.080 2.080 2.000 2.030 48,032 -0.09(-4.25%)
May 09, 2018 2.100 2.150 2.100 2.120 12,111 -0.01(-0.47%)
May 08, 2018 2.200 2.200 2.080 2.130 20,839 +0.01(+0.47%)
May 07, 2018 2.090 2.190 2.090 2.120 19,721 +0.10(+4.95%)
May 04, 2018 1.990 2.030 1.990 2.020 22,848 +0.04(+2.02%)
May 03, 2018 2.000 2.000 1.970 1.980 12,435 +0.02(+1.02%)
May 02, 2018 1.954 1.980 1.950 1.960 12,416 +0.06(+3.16%)
May 01, 2018 1.950 1.950 1.900 1.900 7,770 -0.04(-2.06%)
Apr 30, 2018 1.880 1.960 1.880 1.940 11,556 +0.06(+2.97%)
Apr 27, 2018 1.980 1.980 1.876 1.884 8,320 -0.05(-2.38%)
Apr 26, 2018 1.900 1.964 1.900 1.930 3,392 -0.01(-0.52%)
Apr 25, 2018 2.000 2.000 1.900 1.940 22,064 -0.05(-2.51%)
Apr 24, 2018 1.950 2.000 1.950 1.990 6,354 +0.03(+1.53%)
Apr 23, 2018 2.012 2.012 1.950 1.960 16,305 -0.03(-1.51%)
Apr 20, 2018 2.050 2.070 1.990 1.990 16,046 -0.01(-0.50%)
Apr 19, 2018 1.960 2.050 1.950 2.000 34,326 +0.05(+2.56%)
Apr 18, 2018 1.930 1.970 1.930 1.950 11,257 +0.03(+1.56%)
Apr 17, 2018 2.040 2.040 1.920 1.920 15,461 -0.05(-2.54%)
Apr 16, 2018 2.026 2.026 1.965 1.970 27,000 +0.00(+0.00%)
Apr 13, 2018 1.980 1.980 1.970 1.970 6,290 -0.01(-0.51%)
Apr 12, 2018 2.000 2.000 1.930 1.980 12,655 +0.02(+1.21%)
Apr 11, 2018 2.020 2.020 1.890 1.956 9,100 +0.03(+1.39%)
Apr 10, 2018 1.860 1.932 1.860 1.929 8,144 +0.05(+2.63%)
Apr 09, 2018 1.866 1.920 1.850 1.880 39,545 +0.01(+0.53%)
Apr 06, 2018 1.850 1.910 1.850 1.870 52,063 +0.02(+1.19%)
Apr 05, 2018 1.930 1.930 1.825 1.848 26,374 +0.01(+0.43%)
Apr 04, 2018 1.920 1.920 1.800 1.840 97,228 -0.07(-3.66%)
Apr 03, 2018 1.890 1.950 1.880 1.910 25,022 +0.01(+0.53%)
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.