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 )

4.015 -0.075 (-1.83%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 14, 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, 2023 4.480 4.570 4.480 4.555 59,372 +0.07(+1.67%)
Jun 29, 2023 4.510 4.520 4.470 4.480 44,379 -0.08(-1.75%)
Jun 28, 2023 4.610 4.655 4.535 4.560 38,825 -0.17(-3.59%)
Jun 27, 2023 4.630 4.730 4.630 4.730 29,801 +0.08(+1.72%)
Jun 26, 2023 4.770 4.770 4.610 4.650 127,384 -0.10(-2.21%)
Jun 23, 2023 4.820 4.850 4.740 4.755 57,462 -0.07(-1.45%)
Jun 22, 2023 4.800 4.850 4.750 4.825 117,151 -0.16(-3.21%)
Jun 21, 2023 4.880 5.000 4.880 4.985 38,374 +0.09(+1.84%)
Jun 20, 2023 4.960 4.980 4.890 4.895 111,135 -0.12(-2.49%)
Jun 16, 2023 4.960 5.070 4.940 5.020 131,965 +0.11(+2.28%)
Jun 15, 2023 4.928 4.930 4.850 4.908 116,643 -0.26(-4.98%)
Jun 14, 2023 5.250 5.315 5.140 5.165 79,950 -0.12(-2.27%)
Jun 13, 2023 5.210 5.317 5.210 5.285 74,433 +0.07(+1.34%)
Jun 12, 2023 5.300 5.300 5.151 5.215 61,862 +0.04(+0.87%)
Jun 09, 2023 5.050 5.200 5.050 5.170 117,890 -0.05(-0.96%)
Jun 08, 2023 5.250 5.250 5.180 5.220 43,733 +0.04(+0.87%)
Jun 07, 2023 5.250 5.250 5.160 5.175 33,828 -0.04(-0.86%)
Jun 06, 2023 5.152 5.221 5.120 5.220 85,236 +0.06(+1.20%)
Jun 05, 2023 5.050 5.189 5.050 5.158 85,151 +0.03(+0.55%)
Jun 02, 2023 4.940 5.180 4.940 5.130 123,449 +0.21(+4.35%)
Jun 01, 2023 4.740 4.950 4.740 4.916 125,930 +0.10(+2.10%)
May 31, 2023 4.840 4.850 4.767 4.815 61,579 -0.03(-0.72%)
May 30, 2023 4.900 4.938 4.850 4.850 74,350 +0.00(+0.10%)
May 26, 2023 4.720 4.850 4.720 4.845 104,110 +0.08(+1.79%)
May 25, 2023 4.780 4.805 4.730 4.760 56,023 -0.03(-0.65%)
May 24, 2023 4.890 5.000 4.790 4.791 98,116 +0.02(+0.45%)
May 23, 2023 4.970 4.970 4.770 4.770 113,584 -0.06(-1.24%)
May 22, 2023 4.730 4.980 4.730 4.830 36,638 -0.03(-0.62%)
May 19, 2023 4.900 4.910 4.830 4.860 109,674 -0.05(-1.02%)
May 18, 2023 4.880 4.910 4.880 4.910 61,777 +0.09(+1.87%)
May 17, 2023 4.700 4.859 4.700 4.820 93,118 +0.09(+1.90%)
May 16, 2023 4.830 4.865 4.720 4.730 68,866 -0.14(-2.87%)
May 15, 2023 5.019 5.019 4.760 4.870 76,150 +0.00(+0.00%)
May 12, 2023 4.810 4.960 4.810 4.870 73,567 -0.04(-0.81%)
May 11, 2023 5.060 5.070 4.840 4.910 91,590 -0.16(-3.16%)
May 10, 2023 5.050 5.200 5.030 5.070 133,515 +0.18(+3.68%)
May 09, 2023 4.950 4.960 4.850 4.890 36,593 -0.03(-0.61%)
May 08, 2023 4.870 4.940 4.850 4.920 184,504 +0.45(+9.94%)
May 05, 2023 4.340 4.480 4.300 4.475 101,808 +0.22(+5.29%)
May 04, 2023 4.200 4.267 4.190 4.250 100,903 +0.13(+3.16%)
May 03, 2023 4.090 4.190 4.080 4.120 53,374 -0.03(-0.72%)
May 02, 2023 4.230 4.230 4.130 4.150 92,402 -0.07(-1.66%)
May 01, 2023 4.210 4.350 4.210 4.220 82,660 -0.05(-1.17%)
Apr 28, 2023 4.150 4.340 4.150 4.270 69,404 -0.06(-1.33%)
Apr 27, 2023 4.152 4.350 4.152 4.327 122,965 -0.02(-0.52%)
Apr 26, 2023 4.400 4.400 4.320 4.350 206,412 -0.07(-1.58%)
Apr 25, 2023 4.446 4.510 4.410 4.420 107,896 -0.06(-1.34%)
Apr 24, 2023 4.520 4.540 4.460 4.480 104,395 -0.05(-1.21%)
Apr 21, 2023 4.530 4.550 4.500 4.535 86,534 +0.17(+4.01%)
Apr 20, 2023 4.480 4.510 4.260 4.360 104,284 -0.15(-3.43%)
Apr 19, 2023 4.540 4.540 4.410 4.515 76,879 +0.01(+0.33%)
Apr 18, 2023 4.520 4.530 4.466 4.500 125,490 +0.04(+0.84%)
Apr 17, 2023 4.370 4.500 4.370 4.463 93,009 +0.08(+1.77%)
Apr 14, 2023 4.470 4.480 4.378 4.385 178,288 +0.05(+1.20%)
Apr 13, 2023 4.290 4.350 4.270 4.333 197,519 +0.09(+2.24%)
Apr 12, 2023 4.220 4.280 4.220 4.238 85,089 +0.05(+1.15%)
Apr 11, 2023 4.130 4.200 4.120 4.190 204,615 +0.16(+3.84%)
Apr 10, 2023 4.070 4.110 4.020 4.035 212,865 -0.01(-0.37%)
Apr 06, 2023 4.120 4.120 4.010 4.050 234,266 -0.13(-3.11%)
Apr 05, 2023 4.180 4.250 4.070 4.180 1,008,924 -0.19(-4.30%)
Apr 04, 2023 4.470 4.470 4.410 4.368 231,013 -0.08(-1.84%)
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.