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 )

4.400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Sep 28, 2018 1.150 1.190 1.150 1.170 23,500 -0.03(-2.50%)
Sep 27, 2018 1.210 1.210 1.150 1.200 80,257 +0.00(+0.00%)
Sep 26, 2018 1.190 1.210 1.150 1.200 56,493 +0.01(+0.84%)
Sep 25, 2018 1.140 1.200 1.140 1.190 46,878 -0.05(-4.03%)
Sep 24, 2018 1.280 1.280 1.200 1.240 52,148 -0.31(-20.00%)
Sep 21, 2018 1.520 1.554 1.470 1.550 14,900 +0.04(+2.65%)
Sep 20, 2018 1.475 1.520 1.450 1.510 3,917 +0.09(+6.34%)
Sep 19, 2018 1.350 1.440 1.350 1.420 10,179 +0.09(+6.77%)
Sep 18, 2018 1.350 1.350 1.290 1.330 9,608 -0.02(-1.48%)
Sep 17, 2018 1.400 1.400 1.300 1.350 6,406 -0.04(-3.16%)
Sep 14, 2018 1.395 1.410 1.330 1.394 1,600 +0.07(+5.61%)
Sep 13, 2018 1.280 1.360 1.280 1.320 15,350 +0.06(+4.76%)
Sep 12, 2018 1.240 1.290 1.240 1.260 8,463 -0.02(-1.37%)
Sep 11, 2018 1.278 1.300 1.270 1.278 8,775 -0.00(-0.35%)
Sep 10, 2018 1.350 1.350 1.270 1.282 15,778 -0.11(-7.77%)
Sep 07, 2018 1.337 1.390 1.306 1.390 23,900 +0.03(+2.58%)
Sep 06, 2018 1.390 1.400 1.330 1.355 32,178 -0.09(-6.55%)
Sep 05, 2018 1.520 1.520 1.442 1.450 36,329 -0.12(-7.41%)
Sep 04, 2018 1.491 1.590 1.491 1.566 5,765 -0.05(-3.33%)
Aug 31, 2018 1.620 1.620 1.620 0 -0.02(-0.98%)
Aug 30, 2018 1.590 1.650 1.570 1.636 4,762 +0.04(+2.63%)
Aug 29, 2018 1.650 1.650 1.594 1.594 5,684 -0.05(-2.80%)
Aug 28, 2018 1.590 1.660 1.584 1.640 11,525 +0.04(+2.50%)
Aug 27, 2018 1.530 1.630 1.530 1.600 11,875 +0.05(+3.23%)
Aug 24, 2018 1.550 1.560 1.550 1.550 12,000 -0.01(-0.51%)
Aug 23, 2018 1.590 1.590 1.558 1.558 1,150 -0.08(-5.00%)
Aug 22, 2018 1.570 1.670 1.570 1.640 23,981 +0.00(+0.00%)
Aug 21, 2018 1.560 1.640 1.560 1.640 5,620 -0.02(-1.20%)
Aug 20, 2018 1.570 1.660 1.570 1.660 5,533 +0.07(+4.40%)
Aug 17, 2018 1.560 1.650 1.560 1.590 17,600 -0.08(-4.79%)
Aug 16, 2018 1.560 1.670 1.560 1.670 1,100 +0.10(+6.37%)
Aug 15, 2018 1.570 1.600 1.570 1.570 3,750 -0.12(-7.10%)
Aug 14, 2018 1.595 1.690 1.595 1.690 3,318 +0.09(+5.62%)
Aug 13, 2018 1.590 1.630 1.590 1.600 10,727 -0.12(-6.98%)
Aug 10, 2018 1.630 1.720 1.630 1.720 2,200 -0.07(-3.91%)
Aug 09, 2018 1.810 1.810 1.700 1.790 12,667 +0.17(+10.32%)
Aug 08, 2018 1.600 1.710 1.600 1.623 21,171 +0.02(+1.09%)
Aug 07, 2018 1.580 1.605 1.580 1.605 8,290 -0.04(-2.73%)
Aug 06, 2018 1.650 1.650 1.650 1.650 200 +0.11(+7.14%)
Aug 03, 2018 1.620 1.620 1.520 1.540 26,500 -0.16(-9.41%)
Aug 02, 2018 1.710 1.710 1.601 1.700 6,200 +0.02(+1.19%)
Aug 01, 2018 1.630 1.720 1.630 1.680 9,656 -0.04(-2.33%)
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%)
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.