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 )

4.428 -0.013 (-0.30%)
Streaming Delayed Price Updated: 2:31 PM 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, 2022 4.700 4.945 4.700 4.820 158,035 -0.07(-1.43%)
Sep 29, 2022 5.045 5.045 4.840 4.890 160,410 +0.01(+0.20%)
Sep 28, 2022 4.770 4.894 4.690 4.880 218,053 +0.06(+1.24%)
Sep 27, 2022 4.780 4.940 4.780 4.820 153,016 +0.06(+1.26%)
Sep 26, 2022 4.800 4.930 4.710 4.760 345,925 -0.28(-5.56%)
Sep 23, 2022 5.330 5.330 4.960 5.040 159,310 -0.25(-4.73%)
Sep 22, 2022 5.170 5.420 5.170 5.290 94,217 -0.09(-1.67%)
Sep 21, 2022 5.545 5.545 5.310 5.380 43,163 +0.05(+0.87%)
Sep 20, 2022 5.360 5.560 5.320 5.333 180,156 +0.05(+1.01%)
Sep 19, 2022 5.140 5.300 5.140 5.280 188,569 -0.01(-0.19%)
Sep 16, 2022 5.320 5.320 5.200 5.290 201,320 -0.21(-3.82%)
Sep 15, 2022 5.710 5.710 5.500 5.500 112,247 -0.13(-2.31%)
Sep 14, 2022 5.695 5.790 5.600 5.630 143,060 -0.11(-1.92%)
Sep 13, 2022 6.010 6.140 5.740 5.740 166,738 -0.41(-6.67%)
Sep 12, 2022 6.140 6.190 6.136 6.150 60,049 -0.02(-0.32%)
Sep 09, 2022 5.915 6.180 5.900 6.170 126,395 +0.34(+5.83%)
Sep 08, 2022 5.886 5.950 5.750 5.830 86,900 -0.01(-0.17%)
Sep 07, 2022 5.630 5.840 5.610 5.840 115,153 +0.15(+2.64%)
Sep 06, 2022 5.850 5.910 5.500 5.690 209,851 -0.02(-0.35%)
Sep 02, 2022 5.800 5.820 5.660 5.710 155,816 -0.23(-3.87%)
Sep 01, 2022 6.050 6.050 5.880 5.940 120,640 -0.11(-1.82%)
Aug 31, 2022 5.900 6.120 5.900 6.050 69,902 +0.17(+2.89%)
Aug 30, 2022 6.085 6.170 5.830 5.880 197,431 -0.29(-4.70%)
Aug 29, 2022 6.190 6.190 6.000 6.170 119,563 +0.03(+0.49%)
Aug 26, 2022 6.590 6.590 6.130 6.140 163,897 -0.19(-3.00%)
Aug 25, 2022 6.230 6.340 6.200 6.330 98,285 +0.16(+2.59%)
Aug 24, 2022 6.200 6.200 6.130 6.170 165,595 -0.05(-0.88%)
Aug 23, 2022 6.250 6.260 6.170 6.225 199,901 -0.06(-0.95%)
Aug 22, 2022 6.400 6.490 6.270 6.285 231,707 -0.37(-5.56%)
Aug 19, 2022 6.840 6.840 6.650 6.655 221,383 -0.26(-3.76%)
Aug 18, 2022 6.950 6.960 6.850 6.915 420,970 -0.13(-1.91%)
Aug 17, 2022 7.160 7.160 7.020 7.050 367,716 -0.10(-1.40%)
Aug 16, 2022 7.000 7.180 7.000 7.150 1,052,501 +0.18(+2.51%)
Aug 15, 2022 6.910 7.000 6.865 6.975 53,382 +0.02(+0.36%)
Aug 12, 2022 7.140 7.140 6.860 6.950 47,352 -0.06(-0.86%)
Aug 11, 2022 6.780 7.140 6.780 7.010 74,166 -0.03(-0.43%)
Aug 10, 2022 6.940 7.060 6.900 7.040 62,067 +0.20(+2.92%)
Aug 09, 2022 6.900 6.900 6.810 6.840 33,483 +0.06(+0.88%)
Aug 08, 2022 6.510 6.800 6.510 6.780 152,963 +0.37(+5.77%)
Aug 05, 2022 6.460 6.500 6.350 6.410 161,146 -0.06(-0.93%)
Aug 04, 2022 6.460 6.480 6.190 6.470 80,753 -0.20(-3.00%)
Aug 03, 2022 6.600 6.680 6.590 6.670 109,767 +0.54(+8.90%)
Aug 02, 2022 6.300 6.310 6.117 6.125 83,424 -0.20(-3.09%)
Aug 01, 2022 6.220 6.400 6.220 6.320 100,675 +0.22(+3.61%)
Jul 29, 2022 6.300 6.300 5.990 6.100 164,304 -0.04(-0.57%)
Jul 28, 2022 6.000 6.140 6.000 6.135 173,936 +0.15(+2.59%)
Jul 27, 2022 5.660 6.020 5.660 5.980 87,444 +0.13(+2.22%)
Jul 26, 2022 5.950 5.950 5.840 5.850 81,928 +0.08(+1.39%)
Jul 25, 2022 5.610 5.930 5.610 5.770 105,088 +0.08(+1.41%)
Jul 22, 2022 5.540 5.800 5.540 5.690 38,725 -0.04(-0.70%)
Jul 21, 2022 5.700 5.730 5.630 5.730 64,385 +0.02(+0.32%)
Jul 20, 2022 5.650 5.800 5.650 5.712 49,907 +0.12(+2.18%)
Jul 19, 2022 5.350 5.600 5.350 5.590 89,754 +0.14(+2.57%)
Jul 18, 2022 5.740 5.740 5.450 5.450 79,061 -0.04(-0.64%)
Jul 15, 2022 5.270 5.530 5.270 5.485 156,391 +0.13(+2.43%)
Jul 14, 2022 5.230 5.355 5.200 5.355 228,917 +0.24(+4.59%)
Jul 13, 2022 5.270 5.270 5.030 5.120 87,463 +0.10(+1.99%)
Jul 12, 2022 5.068 5.200 5.000 5.020 251,454 -0.31(-5.82%)
Jul 11, 2022 5.150 5.400 5.150 5.330 183,197 -0.37(-6.49%)
Jul 08, 2022 5.500 5.745 5.500 5.700 87,207 +0.19(+3.45%)
Jul 07, 2022 5.500 5.550 5.460 5.510 205,154 -0.27(-4.67%)
Jul 06, 2022 5.580 5.810 5.580 5.780 253,329 -0.19(-3.18%)
Jul 05, 2022 6.030 6.120 5.800 5.970 223,963 -0.23(-3.71%)
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.