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 )

4.425 -0.016 (-0.37%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 4, 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, 2021 4.745 4.970 4.690 4.760 93,789 -0.12(-2.36%)
Sep 29, 2021 4.660 5.020 4.660 4.875 168,800 -0.21(-4.22%)
Sep 28, 2021 5.220 5.220 5.055 5.090 187,978 -0.16(-3.05%)
Sep 27, 2021 5.100 5.290 5.100 5.250 107,554 +0.23(+4.58%)
Sep 24, 2021 5.160 5.160 5.010 5.020 144,181 -0.12(-2.24%)
Sep 23, 2021 5.025 5.180 4.900 5.135 153,892 -0.03(-0.48%)
Sep 22, 2021 4.980 5.190 4.980 5.160 70,220 +0.20(+3.93%)
Sep 21, 2021 4.810 4.980 4.810 4.965 123,755 +0.22(+4.75%)
Sep 20, 2021 4.910 4.910 4.670 4.740 408,265 -0.71(-13.03%)
Sep 17, 2021 5.600 5.655 5.450 5.450 112,070 -0.19(-3.37%)
Sep 16, 2021 5.800 5.800 5.635 5.640 163,013 -0.11(-1.91%)
Sep 15, 2021 5.620 5.750 5.470 5.750 126,827 +0.17(+3.05%)
Sep 14, 2021 5.545 5.607 5.538 5.580 181,070 +0.07(+1.18%)
Sep 13, 2021 5.517 5.560 5.420 5.515 144,861 +0.29(+5.55%)
Sep 10, 2021 5.265 5.310 5.100 5.225 232,385 +0.17(+3.47%)
Sep 09, 2021 5.200 5.200 5.010 5.050 68,410 -0.10(-1.94%)
Sep 08, 2021 5.360 5.360 5.140 5.150 137,754 -0.08(-1.54%)
Sep 07, 2021 5.310 5.410 5.231 5.231 91,281 -0.06(-1.12%)
Sep 03, 2021 5.230 5.480 5.210 5.290 77,529 +0.18(+3.62%)
Sep 02, 2021 5.220 5.220 5.150 5.105 120,517 +0.07(+1.29%)
Sep 01, 2021 5.150 5.150 4.990 5.040 351,463 +0.04(+0.70%)
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%)
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.