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 30, 2021 4.380 4.380 4.315 4.340 297,640 -0.03(-0.69%)
Jun 29, 2021 4.410 4.410 4.200 4.370 521,796 +0.15(+3.55%)
Jun 28, 2021 4.310 4.310 4.210 4.220 964,755 -0.18(-4.09%)
Jun 25, 2021 4.330 4.450 4.280 4.400 1,886,534 +0.27(+6.41%)
Jun 24, 2021 4.100 4.190 4.100 4.135 66,935 +0.04(+0.85%)
Jun 23, 2021 4.050 4.160 4.030 4.100 52,159 +0.05(+1.23%)
Jun 22, 2021 4.070 4.070 4.000 4.050 66,457 -0.01(-0.25%)
Jun 21, 2021 4.020 4.090 4.000 4.060 94,602 -0.04(-0.98%)
Jun 18, 2021 4.150 4.150 4.020 4.100 82,088 -0.01(-0.25%)
Jun 17, 2021 4.150 4.201 4.105 4.110 114,498 -0.09(-2.14%)
Jun 16, 2021 4.300 4.300 4.160 4.200 29,585 -0.09(-2.10%)
Jun 15, 2021 4.270 4.470 4.270 4.290 39,850 -0.12(-2.72%)
Jun 14, 2021 4.480 4.480 4.400 4.410 62,194 -0.02(-0.45%)
Jun 11, 2021 4.570 4.570 4.240 4.430 132,714 +0.22(+5.23%)
Jun 10, 2021 4.250 4.260 4.180 4.210 78,300 +0.01(+0.24%)
Jun 09, 2021 4.170 4.250 4.100 4.200 88,443 +0.03(+0.72%)
Jun 08, 2021 4.240 4.240 4.100 4.170 65,949 +0.08(+1.96%)
Jun 07, 2021 4.000 4.270 4.000 4.090 74,458 -0.13(-3.08%)
Jun 04, 2021 4.030 4.260 4.030 4.220 52,723 +0.03(+0.72%)
Jun 03, 2021 4.160 4.250 4.050 4.190 69,920 +0.08(+1.95%)
Jun 02, 2021 4.015 4.210 4.015 4.110 62,056 -0.02(-0.48%)
Jun 01, 2021 4.000 4.200 4.000 4.130 245,700 -0.17(-3.95%)
May 28, 2021 4.330 4.340 4.250 4.300 60,365 -0.01(-0.23%)
May 27, 2021 4.255 4.350 4.180 4.310 87,758 +0.14(+3.27%)
May 26, 2021 4.060 4.210 4.060 4.173 56,683 +0.00(+0.08%)
May 25, 2021 4.020 4.200 4.020 4.170 45,679 +0.03(+0.72%)
May 24, 2021 4.150 4.150 4.090 4.140 83,557 +0.05(+1.22%)
May 21, 2021 4.240 4.240 4.060 4.090 81,464 -0.04(-0.97%)
May 20, 2021 4.110 4.200 4.110 4.130 69,594 +0.02(+0.61%)
May 19, 2021 4.210 4.210 4.010 4.105 95,811 -0.16(-3.86%)
May 18, 2021 4.220 4.310 4.210 4.270 58,384 -0.03(-0.58%)
May 17, 2021 4.050 4.350 4.050 4.295 112,152 -0.01(-0.35%)
May 14, 2021 4.350 4.350 4.240 4.310 214,863 -0.13(-2.93%)
May 13, 2021 4.340 4.470 4.340 4.440 240,213 +0.01(+0.23%)
May 12, 2021 4.680 4.680 4.410 4.430 147,000 -0.21(-4.53%)
May 11, 2021 4.700 4.830 4.600 4.640 147,736 -0.05(-1.07%)
May 10, 2021 4.830 4.830 4.615 4.690 147,991 +0.10(+2.18%)
May 07, 2021 4.535 4.600 4.471 4.590 166,508 +0.13(+2.96%)
May 06, 2021 4.340 4.600 4.340 4.458 168,456 -0.00(-0.04%)
May 05, 2021 4.370 4.500 4.370 4.460 158,203 +0.15(+3.48%)
May 04, 2021 4.520 4.520 4.250 4.310 210,770 -0.04(-0.92%)
May 03, 2021 4.440 4.440 4.130 4.350 331,847 +0.15(+3.57%)
Apr 30, 2021 4.230 4.340 4.200 4.200 41,400 +0.00(+0.00%)
Apr 29, 2021 4.050 4.320 4.050 4.200 213,479 +0.19(+4.74%)
Apr 28, 2021 4.070 4.080 4.000 4.010 262,875 -0.21(-5.09%)
Apr 27, 2021 4.110 4.330 4.110 4.225 85,095 -0.09(-2.09%)
Apr 26, 2021 4.100 4.440 4.100 4.315 58,227 +0.01(+0.12%)
Apr 23, 2021 4.370 4.370 4.065 4.310 119,800 +0.25(+6.16%)
Apr 22, 2021 4.135 4.230 4.000 4.060 128,565 -0.11(-2.64%)
Apr 21, 2021 4.120 4.190 4.010 4.170 513,080 -0.29(-6.50%)
Apr 20, 2021 4.680 4.680 4.410 4.460 196,486 -0.44(-9.05%)
Apr 19, 2021 4.760 5.050 4.760 4.904 113,874 +0.11(+2.38%)
Apr 16, 2021 4.870 4.870 4.600 4.790 48,000 -0.07(-1.44%)
Apr 15, 2021 4.660 4.875 4.660 4.860 77,497 +0.07(+1.36%)
Apr 14, 2021 4.780 4.820 4.780 4.795 34,057 +0.02(+0.42%)
Apr 13, 2021 4.620 4.812 4.620 4.775 30,286 +0.01(+0.10%)
Apr 12, 2021 4.880 4.880 4.750 4.770 76,219 -0.02(-0.42%)
Apr 09, 2021 4.950 4.950 4.790 4.790 59,100 -0.17(-3.43%)
Apr 08, 2021 4.960 4.960 4.820 4.960 103,511 +0.07(+1.43%)
Apr 07, 2021 4.900 4.900 4.810 4.890 100,747 +0.07(+1.56%)
Apr 06, 2021 4.890 4.890 4.800 4.815 77,154 -0.01(-0.31%)
Apr 05, 2021 4.700 4.870 4.700 4.830 65,964 +0.13(+2.88%)
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.