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 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.