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 )

3.990 -0.025 (-0.62%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 18, 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 (%)
Aug 31, 2021 5.190 5.190 4.820 5.005 104,919 +0.11(+2.30%)
Aug 30, 2021 4.745 5.000 4.745 4.893 61,221 +0.12(+2.49%)
Aug 27, 2021 4.820 4.820 4.650 4.774 154,120 -0.10(-1.98%)
Aug 26, 2021 5.000 5.000 4.800 4.870 107,253 -0.15(-2.99%)
Aug 25, 2021 4.760 5.030 4.760 5.020 128,284 +0.30(+6.47%)
Aug 24, 2021 4.740 4.800 4.705 4.715 77,059 -0.01(-0.21%)
Aug 23, 2021 4.600 4.770 4.600 4.725 99,443 +0.22(+4.88%)
Aug 20, 2021 4.650 4.650 4.460 4.505 243,063 -0.33(-6.73%)
Aug 19, 2021 4.860 5.000 4.830 4.830 94,088 -0.10(-2.03%)
Aug 18, 2021 4.880 5.035 4.860 4.930 131,490 +0.00(+0.00%)
Aug 17, 2021 5.190 5.190 4.920 4.930 370,144 -0.58(-10.53%)
Aug 16, 2021 5.670 5.670 5.350 5.510 342,425 -0.21(-3.67%)
Aug 13, 2021 5.750 5.750 5.610 5.720 113,256 +0.06(+1.06%)
Aug 12, 2021 5.470 5.670 5.440 5.660 105,957 +0.08(+1.34%)
Aug 11, 2021 5.680 5.680 5.550 5.585 223,979 -0.12(-2.02%)
Aug 10, 2021 5.700 5.710 5.610 5.700 91,384 +0.08(+1.36%)
Aug 09, 2021 5.540 5.630 5.540 5.623 56,376 +0.02(+0.42%)
Aug 06, 2021 5.630 5.630 5.550 5.600 101,730 -0.02(-0.27%)
Aug 05, 2021 5.640 5.640 5.551 5.615 69,736 -0.02(-0.44%)
Aug 04, 2021 5.700 5.700 5.610 5.640 155,125 -0.07(-1.23%)
Aug 03, 2021 5.600 5.730 5.580 5.710 343,291 +0.21(+3.82%)
Aug 02, 2021 5.500 5.500 5.410 5.500 284,584 +0.12(+2.23%)
Jul 30, 2021 5.360 5.440 5.300 5.380 168,511 +0.13(+2.44%)
Jul 29, 2021 5.300 5.350 5.210 5.252 224,025 +0.05(+0.90%)
Jul 28, 2021 5.115 5.230 5.040 5.205 210,642 +0.09(+1.77%)
Jul 27, 2021 5.190 5.200 5.100 5.114 218,403 -0.08(-1.61%)
Jul 26, 2021 5.070 5.290 5.070 5.198 441,889 +0.46(+9.66%)
Jul 23, 2021 4.780 4.800 4.710 4.740 143,616 +0.01(+0.21%)
Jul 22, 2021 4.750 4.775 4.670 4.730 163,298 +0.32(+7.13%)
Jul 21, 2021 4.340 4.430 4.320 4.415 86,593 +0.12(+2.67%)
Jul 20, 2021 4.290 4.340 4.250 4.300 114,285 +0.01(+0.35%)
Jul 19, 2021 4.410 4.440 4.280 4.285 233,931 -0.30(-6.64%)
Jul 16, 2021 4.520 4.610 4.500 4.590 100,038 +0.08(+1.66%)
Jul 15, 2021 4.500 4.620 4.500 4.515 85,325 -0.03(-0.66%)
Jul 14, 2021 4.690 4.690 4.520 4.545 169,730 -0.25(-5.11%)
Jul 13, 2021 4.910 4.910 4.760 4.790 139,042 +0.03(+0.62%)
Jul 12, 2021 4.910 4.910 4.485 4.761 194,667 +0.06(+1.36%)
Jul 09, 2021 4.600 4.700 4.480 4.697 192,669 +0.22(+4.83%)
Jul 08, 2021 4.480 4.500 4.390 4.480 182,321 +0.04(+0.90%)
Jul 07, 2021 4.490 4.490 4.300 4.440 249,220 +0.17(+3.98%)
Jul 06, 2021 4.360 4.360 4.260 4.270 152,390 -0.05(-1.16%)
Jul 02, 2021 4.380 4.380 4.260 4.320 250,180 -0.07(-1.59%)
Jul 01, 2021 4.310 4.441 4.310 4.390 131,822 +0.05(+1.15%)
Jun 30, 2021 4.380 4.380 4.315 4.340 297,640 -0.03(-0.69%)
Jun 29, 2021 4.410 4.410 4.200 4.370 521,796 +0.15(+3.55%)
Jun 28, 2021 4.310 4.310 4.210 4.220 964,755 -0.18(-4.09%)
Jun 25, 2021 4.330 4.450 4.280 4.400 1,886,534 +0.27(+6.41%)
Jun 24, 2021 4.100 4.190 4.100 4.135 66,935 +0.04(+0.85%)
Jun 23, 2021 4.050 4.160 4.030 4.100 52,159 +0.05(+1.23%)
Jun 22, 2021 4.070 4.070 4.000 4.050 66,457 -0.01(-0.25%)
Jun 21, 2021 4.020 4.090 4.000 4.060 94,602 -0.04(-0.98%)
Jun 18, 2021 4.150 4.150 4.020 4.100 82,088 -0.01(-0.25%)
Jun 17, 2021 4.150 4.201 4.105 4.110 114,498 -0.09(-2.14%)
Jun 16, 2021 4.300 4.300 4.160 4.200 29,585 -0.09(-2.10%)
Jun 15, 2021 4.270 4.470 4.270 4.290 39,850 -0.12(-2.72%)
Jun 14, 2021 4.480 4.480 4.400 4.410 62,194 -0.02(-0.45%)
Jun 11, 2021 4.570 4.570 4.240 4.430 132,714 +0.22(+5.23%)
Jun 10, 2021 4.250 4.260 4.180 4.210 78,300 +0.01(+0.24%)
Jun 09, 2021 4.170 4.250 4.100 4.200 88,443 +0.03(+0.72%)
Jun 08, 2021 4.240 4.240 4.100 4.170 65,949 +0.08(+1.96%)
Jun 07, 2021 4.000 4.270 4.000 4.090 74,458 -0.13(-3.08%)
Jun 04, 2021 4.030 4.260 4.030 4.220 52,723 +0.03(+0.72%)
Jun 03, 2021 4.160 4.250 4.050 4.190 69,920 +0.08(+1.95%)
Jun 02, 2021 4.015 4.210 4.015 4.110 62,056 -0.02(-0.48%)
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.