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 (%)
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.