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 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 17, 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, 2023 4.370 4.530 4.370 4.495 63,373 +0.17(+3.81%)
Jul 28, 2023 4.310 4.360 4.310 4.330 59,558 -0.00(-0.12%)
Jul 27, 2023 4.300 4.470 4.300 4.335 94,846 -0.16(-3.60%)
Jul 26, 2023 4.455 4.519 4.455 4.497 54,951 -0.05(-1.06%)
Jul 25, 2023 4.380 4.670 4.380 4.545 52,009 +0.09(+2.13%)
Jul 24, 2023 4.500 4.640 4.360 4.450 82,160 -0.06(-1.33%)
Jul 21, 2023 4.550 4.590 4.500 4.510 61,678 -0.08(-1.74%)
Jul 20, 2023 4.610 4.640 4.590 4.590 72,270 +0.00(+0.00%)
Jul 19, 2023 4.660 4.660 4.560 4.590 41,843 -0.06(-1.35%)
Jul 18, 2023 4.575 4.750 4.575 4.653 68,215 -0.04(-0.89%)
Jul 17, 2023 4.630 4.800 4.620 4.695 55,107 -0.17(-3.40%)
Jul 14, 2023 4.900 4.900 4.820 4.860 26,532 -0.03(-0.61%)
Jul 13, 2023 5.020 5.030 4.800 4.890 41,160 +0.08(+1.66%)
Jul 12, 2023 4.900 4.900 4.785 4.810 53,006 +0.07(+1.48%)
Jul 11, 2023 4.710 4.740 4.610 4.740 110,000 +0.00(+0.11%)
Jul 10, 2023 4.810 4.820 4.560 4.735 91,765 -0.04(-0.94%)
Jul 07, 2023 4.610 4.810 4.610 4.780 58,939 +0.09(+1.92%)
Jul 06, 2023 4.780 4.820 4.670 4.690 110,293 -0.20(-4.19%)
Jul 05, 2023 4.763 5.060 4.760 4.895 222,336 +0.29(+6.41%)
Jul 03, 2023 4.590 4.630 4.590 4.600 46,939 +0.04(+0.99%)
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%)
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.