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 )

3.990 -0.025 (-0.62%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 18, 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 (%)
Jun 28, 2019 1.830 1.870 1.800 1.839 56,000 +0.00(+0.07%)
Jun 27, 2019 1.910 1.910 1.800 1.837 35,439 +0.02(+0.96%)
Jun 26, 2019 1.820 1.860 1.800 1.820 61,290 -0.01(-0.41%)
Jun 25, 2019 1.780 1.850 1.770 1.827 72,114 +0.04(+2.09%)
Jun 24, 2019 1.790 1.790 1.750 1.790 24,095 -0.01(-0.56%)
Jun 21, 2019 1.800 1.800 1.760 1.800 10,200 +0.00(+0.00%)
Jun 20, 2019 1.770 1.800 1.770 1.800 65,750 -0.02(-1.10%)
Jun 19, 2019 1.790 1.840 1.750 1.820 21,205 +0.03(+1.68%)
Jun 18, 2019 1.810 1.870 1.790 1.790 82,557 -0.06(-3.24%)
Jun 17, 2019 1.870 1.870 1.820 1.850 32,129 -0.04(-2.12%)
Jun 14, 2019 1.880 1.950 1.840 1.890 94,500 -0.08(-4.06%)
Jun 13, 2019 1.970 2.000 1.940 1.970 114,476 -0.03(-1.25%)
Jun 12, 2019 1.935 2.000 1.930 1.995 114,488 +0.07(+3.37%)
Jun 11, 2019 1.970 1.980 1.900 1.930 91,225 -0.15(-7.21%)
Jun 10, 2019 2.030 2.100 2.000 2.080 66,665 +0.07(+3.48%)
Jun 07, 2019 1.930 2.050 1.915 2.010 85,700 +0.10(+5.18%)
Jun 06, 2019 1.930 1.930 1.890 1.911 58,216 +0.04(+2.19%)
Jun 05, 2019 1.860 1.932 1.860 1.870 66,248 +0.05(+2.63%)
Jun 04, 2019 1.850 1.880 1.800 1.822 243,440 -0.21(-10.25%)
Jun 03, 2019 2.100 2.140 2.022 2.030 233,475 -0.14(-6.54%)
May 31, 2019 2.170 2.220 2.110 2.172 284,900 +0.24(+12.48%)
May 30, 2019 2.100 2.200 1.900 1.931 402,579 -0.21(-9.98%)
May 29, 2019 1.990 2.330 1.980 2.145 817,463 +0.43(+24.71%)
May 28, 2019 1.580 1.730 1.580 1.720 56,671 +0.09(+5.52%)
May 24, 2019 1.670 1.670 1.630 1.630 60,500 -0.05(-2.98%)
May 23, 2019 1.710 1.710 1.660 1.680 56,292 -0.02(-1.18%)
May 22, 2019 1.780 1.780 1.674 1.700 153,837 -0.13(-7.10%)
May 21, 2019 1.695 1.900 1.630 1.830 248,855 +0.24(+15.09%)
May 20, 2019 1.400 1.590 1.400 1.590 243,546 +0.18(+12.37%)
May 17, 2019 1.424 1.424 1.415 1.415 2,100 -0.03(-2.08%)
May 16, 2019 1.385 1.445 1.385 1.445 16,420 +0.14(+10.31%)
May 15, 2019 1.310 1.310 1.260 1.310 3,321 +0.01(+0.38%)
May 14, 2019 1.300 1.310 1.300 1.305 6,744 +0.05(+4.40%)
May 13, 2019 1.306 1.306 1.250 1.250 13,900 -0.06(-4.29%)
May 10, 2019 1.306 1.306 1.306 1.306 900 +0.01(+0.46%)
May 09, 2019 1.280 1.300 1.270 1.300 8,431 +0.06(+4.84%)
May 08, 2019 1.230 1.270 1.230 1.240 3,365 -0.03(-2.36%)
May 07, 2019 1.270 1.325 1.250 1.270 4,231 -0.03(-2.31%)
May 06, 2019 1.220 1.300 1.220 1.300 27,900 -0.04(-2.99%)
May 03, 2019 1.340 1.340 1.340 1.340 3,200 -0.01(-0.74%)
May 02, 2019 1.420 1.420 1.350 1.350 700 -0.02(-1.28%)
May 01, 2019 1.390 1.390 1.367 1.367 1,200 -0.05(-3.36%)
Apr 30, 2019 1.430 1.430 1.340 1.415 3,804 +0.06(+4.81%)
Apr 29, 2019 1.380 1.380 1.350 1.350 7,185 -0.02(-1.46%)
Apr 26, 2019 1.340 1.433 1.340 1.370 6,200 -0.03(-2.14%)
Apr 25, 2019 1.390 1.440 1.360 1.400 6,650 -0.05(-3.11%)
Apr 24, 2019 1.480 1.480 1.395 1.445 15,203 +0.06(+3.96%)
Apr 23, 2019 1.390 1.390 1.390 1.390 3,990 +0.00(+0.00%)
Apr 22, 2019 1.370 1.390 1.370 1.390 2,400 +0.00(+0.36%)
Apr 18, 2019 1.400 1.400 1.380 1.385 11,400 -0.02(-1.77%)
Apr 17, 2019 1.410 1.410 1.400 1.410 4,060 +0.01(+0.71%)
Apr 16, 2019 1.410 1.440 1.400 1.400 5,100 -0.03(-2.10%)
Apr 15, 2019 1.460 1.460 1.430 1.430 12,604 -0.02(-1.11%)
Apr 12, 2019 1.480 1.480 1.430 1.446 5,700 +0.01(+0.42%)
Apr 11, 2019 1.500 1.500 1.430 1.440 8,085 -0.05(-3.36%)
Apr 10, 2019 1.540 1.540 1.470 1.490 38,180 -0.05(-3.43%)
Apr 09, 2019 1.480 1.543 1.480 1.543 3,050 +0.09(+6.41%)
Apr 08, 2019 1.450 1.460 1.420 1.450 56,435 -0.02(-1.36%)
Apr 05, 2019 1.500 1.532 1.440 1.470 42,400 -0.02(-1.34%)
Apr 04, 2019 1.540 1.540 1.480 1.490 16,990 -0.05(-3.25%)
Apr 03, 2019 1.570 1.570 1.530 1.540 34,672 +0.01(+0.65%)
Apr 02, 2019 1.550 1.550 1.520 1.530 43,059 +0.01(+0.66%)
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.