Skip to main content

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

Historical Prices

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.