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 30, 2020 1.650 1.690 1.650 1.655 40,900 +0.01(+0.30%)
Sep 29, 2020 1.750 1.750 1.650 1.650 46,904 -0.03(-1.49%)
Sep 28, 2020 1.650 1.720 1.650 1.675 55,860 +0.01(+0.45%)
Sep 25, 2020 1.677 1.680 1.660 1.667 45,200 -0.01(-0.30%)
Sep 24, 2020 1.715 1.730 1.663 1.673 46,159 -0.08(-4.43%)
Sep 23, 2020 1.700 1.810 1.700 1.750 54,831 -0.02(-1.13%)
Sep 22, 2020 1.690 1.770 1.690 1.770 38,989 +0.00(+0.00%)
Sep 21, 2020 1.800 1.800 1.720 1.770 42,572 -0.05(-2.88%)
Sep 18, 2020 1.760 1.840 1.760 1.823 63,300 +0.09(+5.50%)
Sep 17, 2020 1.820 1.820 1.728 1.728 25,875 -0.06(-3.22%)
Sep 16, 2020 1.930 1.930 1.770 1.785 55,303 +0.02(+0.99%)
Sep 15, 2020 1.720 1.780 1.720 1.768 80,328 +0.09(+5.68%)
Sep 14, 2020 1.725 1.725 1.650 1.673 19,944 -0.01(-0.59%)
Sep 11, 2020 1.715 1.715 1.660 1.683 16,000 +0.01(+0.45%)
Sep 10, 2020 1.690 1.690 1.670 1.675 38,899 -0.00(-0.30%)
Sep 09, 2020 1.650 1.745 1.650 1.680 54,175 +0.00(+0.00%)
Sep 08, 2020 1.700 1.730 1.640 1.680 33,305 +0.03(+1.82%)
Sep 04, 2020 1.610 1.670 1.610 1.650 27,000 -0.02(-1.20%)
Sep 03, 2020 1.840 1.840 1.660 1.670 56,252 -0.03(-1.91%)
Sep 02, 2020 1.670 1.710 1.670 1.702 57,547 +0.03(+1.64%)
Sep 01, 2020 1.715 1.715 1.670 1.675 64,033 -0.02(-1.47%)
Aug 31, 2020 1.700 1.800 1.700 1.700 84,054 +0.02(+1.19%)
Aug 28, 2020 1.660 1.690 1.660 1.680 66,500 +0.00(+0.01%)
Aug 27, 2020 1.650 1.700 1.650 1.680 89,330 +0.01(+0.74%)
Aug 26, 2020 1.650 1.770 1.650 1.667 98,821 -0.09(-5.26%)
Aug 25, 2020 1.860 1.860 1.730 1.760 43,064 -0.02(-1.12%)
Aug 24, 2020 1.770 1.843 1.770 1.780 113,821 +0.05(+2.95%)
Aug 21, 2020 1.830 1.830 1.720 1.729 185,600 -0.06(-3.41%)
Aug 20, 2020 1.800 1.820 1.780 1.790 46,223 -0.02(-1.10%)
Aug 19, 2020 1.900 1.930 1.800 1.810 174,937 -0.05(-2.95%)
Aug 14, 2020 1.865 1.865 1.865 0 +0.04(+2.47%)
Aug 13, 2020 1.760 1.890 1.760 1.820 68,459 +0.02(+0.83%)
Aug 12, 2020 1.880 1.880 1.800 1.805 43,048 -0.03(-1.63%)
Aug 11, 2020 1.880 1.880 1.810 1.835 55,417 -0.03(-1.34%)
Aug 10, 2020 1.940 1.940 1.840 1.860 75,800 +0.08(+4.49%)
Aug 07, 2020 1.850 1.850 1.780 1.780 54,000 -0.02(-1.11%)
Aug 06, 2020 1.800 1.800 1.720 1.800 55,896 +0.02(+1.12%)
Aug 05, 2020 1.810 1.810 1.780 1.780 104,519 -0.00(-0.14%)
Aug 04, 2020 1.800 1.800 1.730 1.782 91,727 +0.06(+3.48%)
Aug 03, 2020 1.630 1.730 1.630 1.722 95,769 +0.09(+5.67%)
Jul 31, 2020 1.630 1.640 1.600 1.630 44,300 +0.00(+0.00%)
Jul 30, 2020 1.610 1.710 1.610 1.630 57,822 -0.07(-3.83%)
Jul 29, 2020 1.740 1.740 1.660 1.695 153,947 -0.07(-3.83%)
Jul 28, 2020 1.800 1.800 1.728 1.762 347,292 -0.06(-3.16%)
Jul 27, 2020 1.760 1.820 1.620 1.820 414,516 +0.26(+16.67%)
Jul 24, 2020 1.630 1.630 1.500 1.560 111,100 +0.03(+1.96%)
Jul 23, 2020 1.610 1.610 1.530 1.530 100,519 +0.00(+0.00%)
Jul 22, 2020 1.580 1.580 1.450 1.530 142,843 +0.03(+2.00%)
Jul 21, 2020 1.380 1.500 1.380 1.500 115,918 +0.15(+11.11%)
Jul 20, 2020 1.350 1.390 1.350 1.350 38,271 +0.00(+0.00%)
Jul 17, 2020 1.380 1.380 1.350 1.350 25,400 +0.00(+0.00%)
Jul 16, 2020 1.380 1.380 1.315 1.350 64,765 +0.01(+0.56%)
Jul 15, 2020 1.300 1.350 1.300 1.343 42,338 +0.00(+0.19%)
Jul 14, 2020 1.360 1.360 1.330 1.340 23,635 +0.00(+0.00%)
Jul 13, 2020 1.400 1.400 1.330 1.340 55,728 +0.01(+0.75%)
Jul 10, 2020 1.330 1.340 1.330 1.330 19,600 +0.01(+0.38%)
Jul 09, 2020 1.310 1.330 1.305 1.325 55,217 +0.01(+1.15%)
Jul 08, 2020 1.400 1.400 1.300 1.310 34,555 -0.02(-1.50%)
Jul 07, 2020 1.280 1.340 1.250 1.330 34,430 -0.02(-1.85%)
Jul 06, 2020 1.310 1.370 1.310 1.355 81,431 +0.04(+3.44%)
Jul 02, 2020 1.400 1.400 1.280 1.310 62,500 +0.00(+0.00%)
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.