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 29, 2022 6.300 6.300 5.990 6.100 164,304 -0.04(-0.57%)
Jul 28, 2022 6.000 6.140 6.000 6.135 173,936 +0.15(+2.59%)
Jul 27, 2022 5.660 6.020 5.660 5.980 87,444 +0.13(+2.22%)
Jul 26, 2022 5.950 5.950 5.840 5.850 81,928 +0.08(+1.39%)
Jul 25, 2022 5.610 5.930 5.610 5.770 105,088 +0.08(+1.41%)
Jul 22, 2022 5.540 5.800 5.540 5.690 38,725 -0.04(-0.70%)
Jul 21, 2022 5.700 5.730 5.630 5.730 64,385 +0.02(+0.32%)
Jul 20, 2022 5.650 5.800 5.650 5.712 49,907 +0.12(+2.18%)
Jul 19, 2022 5.350 5.600 5.350 5.590 89,754 +0.14(+2.57%)
Jul 18, 2022 5.740 5.740 5.450 5.450 79,061 -0.04(-0.64%)
Jul 15, 2022 5.270 5.530 5.270 5.485 156,391 +0.13(+2.43%)
Jul 14, 2022 5.230 5.355 5.200 5.355 228,917 +0.24(+4.59%)
Jul 13, 2022 5.270 5.270 5.030 5.120 87,463 +0.10(+1.99%)
Jul 12, 2022 5.068 5.200 5.000 5.020 251,454 -0.31(-5.82%)
Jul 11, 2022 5.150 5.400 5.150 5.330 183,197 -0.37(-6.49%)
Jul 08, 2022 5.500 5.745 5.500 5.700 87,207 +0.19(+3.45%)
Jul 07, 2022 5.500 5.550 5.460 5.510 205,154 -0.27(-4.67%)
Jul 06, 2022 5.580 5.810 5.580 5.780 253,329 -0.19(-3.18%)
Jul 05, 2022 6.030 6.120 5.800 5.970 223,963 -0.23(-3.71%)
Jul 01, 2022 6.000 6.200 6.000 6.200 75,736 +0.20(+3.33%)
Jun 30, 2022 5.920 6.039 5.885 6.000 57,571 -0.02(-0.33%)
Jun 29, 2022 6.175 6.300 6.000 6.020 92,957 -0.32(-5.05%)
Jun 28, 2022 6.310 6.500 6.280 6.340 36,000 -0.03(-0.47%)
Jun 27, 2022 6.280 6.380 6.270 6.370 99,426 +0.22(+3.58%)
Jun 24, 2022 5.890 6.150 5.850 6.150 128,575 +0.36(+6.22%)
Jun 23, 2022 5.776 5.860 5.680 5.790 107,802 -0.01(-0.17%)
Jun 22, 2022 5.940 5.940 5.750 5.800 196,678 -0.29(-4.76%)
Jun 21, 2022 5.950 6.190 5.950 6.090 127,718 +0.18(+3.05%)
Jun 17, 2022 5.810 6.040 5.810 5.910 102,548 -0.10(-1.66%)
Jun 16, 2022 6.180 6.340 5.920 6.010 124,814 -0.19(-3.06%)
Jun 15, 2022 6.010 6.235 5.960 6.200 262,232 +0.47(+8.20%)
Jun 14, 2022 5.700 5.855 5.660 5.730 764,907 +0.24(+4.37%)
Jun 13, 2022 5.680 5.850 5.490 5.490 251,129 -0.39(-6.63%)
Jun 10, 2022 6.070 6.070 5.819 5.880 136,267 -0.48(-7.55%)
Jun 09, 2022 6.250 6.610 6.250 6.360 63,754 -0.50(-7.36%)
Jun 08, 2022 6.850 6.970 6.850 6.865 36,346 -0.08(-1.08%)
Jun 07, 2022 6.680 6.940 6.680 6.940 60,969 +0.22(+3.27%)
Jun 06, 2022 6.900 6.900 6.662 6.720 35,153 -0.07(-1.03%)
Jun 03, 2022 6.870 6.870 6.770 6.790 41,729 +0.01(+0.15%)
Jun 02, 2022 6.625 6.780 6.590 6.780 75,441 +0.22(+3.35%)
Jun 01, 2022 6.770 6.770 6.450 6.560 104,623 -0.40(-5.75%)
May 31, 2022 7.060 7.180 6.940 6.960 222,530 +0.13(+1.98%)
May 27, 2022 6.795 6.850 6.790 6.825 47,045 +0.08(+1.26%)
May 26, 2022 6.700 6.770 6.650 6.740 41,429 +0.16(+2.43%)
May 25, 2022 6.530 6.640 6.460 6.580 79,439 -0.17(-2.59%)
May 24, 2022 6.600 6.755 6.600 6.755 40,909 -0.01(-0.22%)
May 23, 2022 6.750 6.790 6.700 6.770 89,686 +0.02(+0.30%)
May 20, 2022 6.700 6.810 6.620 6.750 70,242 +0.12(+1.81%)
May 19, 2022 6.440 6.670 6.440 6.630 48,146 +0.02(+0.26%)
May 18, 2022 6.990 6.990 6.610 6.613 110,234 -0.12(-1.74%)
May 17, 2022 6.540 6.760 6.540 6.730 86,027 +0.57(+9.25%)
May 16, 2022 6.100 6.210 6.100 6.160 57,015 +0.12(+1.99%)
May 13, 2022 5.950 6.040 5.850 6.040 69,676 +0.21(+3.60%)
May 12, 2022 5.835 6.000 5.670 5.830 130,044 -0.05(-0.85%)
May 11, 2022 5.820 6.110 5.820 5.880 192,620 +0.16(+2.80%)
May 10, 2022 5.850 5.850 5.600 5.720 134,361 -0.01(-0.24%)
May 09, 2022 5.960 5.970 5.710 5.734 244,583 -0.56(-8.84%)
May 06, 2022 6.530 6.530 6.200 6.290 142,716 -0.09(-1.41%)
May 05, 2022 6.600 6.720 6.340 6.380 68,871 -0.17(-2.60%)
May 04, 2022 6.359 6.550 6.280 6.550 90,466 +0.17(+2.66%)
May 03, 2022 6.330 6.440 6.330 6.380 100,758 +0.07(+1.17%)
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.