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 (%)
Jul 31, 2018 1.708 1.730 1.700 1.720 10,216 +0.05(+2.99%)
Jul 30, 2018 1.720 1.720 1.650 1.670 12,196 -0.08(-4.57%)
Jul 27, 2018 1.750 1.750 1.740 1.750 18,900 +0.00(+0.00%)
Jul 26, 2018 1.792 1.810 1.720 1.750 17,184 +0.00(+0.00%)
Jul 25, 2018 1.778 1.800 1.750 1.750 3,800 +0.05(+2.94%)
Jul 24, 2018 1.710 1.780 1.700 1.700 20,377 +0.10(+6.25%)
Jul 23, 2018 1.610 1.610 1.530 1.600 4,275 +0.08(+5.26%)
Jul 20, 2018 1.530 1.530 1.450 1.520 46,336 -0.05(-3.03%)
Jul 19, 2018 1.530 1.610 1.530 1.567 11,717 +0.08(+5.20%)
Jul 18, 2018 1.490 1.490 1.460 1.490 47,960 +0.00(+0.00%)
Jul 17, 2018 1.520 1.532 1.468 1.490 29,460 -0.06(-3.75%)
Jul 16, 2018 1.564 1.564 1.500 1.548 36,955 +0.02(+1.18%)
Jul 13, 2018 1.590 1.590 1.500 1.530 17,424 -0.02(-1.29%)
Jul 12, 2018 1.560 1.600 1.500 1.550 49,016 -0.05(-3.13%)
Jul 11, 2018 1.600 1.600 1.500 1.600 29,879 -0.08(-4.76%)
Jul 10, 2018 1.590 1.680 1.590 1.680 8,127 +0.04(+2.44%)
Jul 09, 2018 1.580 1.640 1.580 1.640 7,350 +0.09(+5.64%)
Jul 06, 2018 1.550 1.590 1.520 1.552 48,892 -0.04(-2.73%)
Jul 05, 2018 1.620 1.620 1.550 1.596 66,449 -0.11(-6.56%)
Jul 03, 2018 1.708 1.708 1.708 0 -0.01(-0.70%)
Jul 02, 2018 1.750 1.750 1.686 1.720 5,800 +0.02(+0.94%)
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%)
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.