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 29, 2023 4.240 4.370 4.240 4.280 136,168 -0.07(-1.68%)
Sep 28, 2023 4.220 4.370 4.220 4.353 149,797 +0.14(+3.40%)
Sep 27, 2023 4.150 4.235 4.150 4.210 56,811 -0.01(-0.24%)
Sep 26, 2023 4.260 4.260 4.200 4.220 52,846 -0.04(-0.94%)
Sep 25, 2023 4.290 4.260 4.240 4.260 62,681 -0.08(-1.84%)
Sep 22, 2023 4.340 4.430 4.250 4.340 62,912 +0.12(+2.84%)
Sep 21, 2023 4.430 4.450 4.220 4.220 116,339 -0.27(-6.01%)
Sep 20, 2023 4.710 4.710 4.430 4.490 54,871 -0.08(-1.75%)
Sep 19, 2023 4.600 4.600 4.540 4.570 73,770 -0.04(-0.87%)
Sep 18, 2023 4.590 4.690 4.530 4.610 94,417 -0.09(-1.91%)
Sep 15, 2023 4.770 4.770 4.690 4.700 32,615 -0.06(-1.36%)
Sep 14, 2023 4.700 4.770 4.610 4.765 49,640 +0.19(+4.15%)
Sep 13, 2023 4.480 4.620 4.480 4.575 76,693 -0.04(-0.76%)
Sep 12, 2023 4.680 4.680 4.610 4.610 74,283 -0.04(-0.86%)
Sep 11, 2023 4.540 4.730 4.540 4.650 118,428 +0.18(+4.03%)
Sep 08, 2023 4.510 4.510 4.470 4.470 79,017 -0.08(-1.76%)
Sep 07, 2023 4.750 4.750 4.535 4.550 54,992 -0.02(-0.44%)
Sep 06, 2023 4.650 4.680 4.540 4.570 57,829 -0.09(-1.93%)
Sep 05, 2023 4.520 4.880 4.520 4.660 97,915 +0.00(+0.11%)
Sep 01, 2023 4.710 4.720 4.635 4.655 53,502 +0.08(+1.75%)
Aug 31, 2023 4.710 4.710 4.560 4.575 21,535 -0.09(-2.03%)
Aug 30, 2023 4.650 4.715 4.550 4.670 75,291 +0.02(+0.43%)
Aug 29, 2023 4.490 4.650 4.470 4.650 83,999 +0.19(+4.26%)
Aug 28, 2023 4.525 4.620 4.430 4.460 75,053 +0.02(+0.45%)
Aug 25, 2023 4.380 4.480 4.380 4.440 30,582 +0.02(+0.45%)
Aug 24, 2023 4.510 4.600 4.420 4.420 72,353 -0.16(-3.49%)
Aug 23, 2023 4.370 4.650 4.370 4.580 98,352 +0.06(+1.33%)
Aug 22, 2023 4.490 4.570 4.490 4.520 57,011 +0.08(+1.92%)
Aug 21, 2023 4.350 4.480 4.350 4.435 141,166 +0.10(+2.42%)
Aug 18, 2023 4.190 4.335 4.190 4.330 73,646 +0.08(+1.76%)
Aug 17, 2023 4.325 4.330 4.250 4.255 144,482 -0.08(-1.96%)
Aug 16, 2023 4.420 4.420 4.340 4.340 79,320 -0.07(-1.59%)
Aug 15, 2023 4.630 4.635 4.410 4.410 46,652 -0.05(-1.23%)
Aug 14, 2023 4.460 4.660 4.450 4.465 129,440 -0.03(-0.67%)
Aug 11, 2023 4.500 4.600 4.470 4.495 54,788 -0.05(-1.21%)
Aug 10, 2023 4.480 4.650 4.480 4.550 93,491 +0.08(+1.79%)
Aug 09, 2023 4.710 4.710 4.450 4.470 51,307 -0.03(-0.67%)
Aug 08, 2023 4.502 4.650 4.450 4.500 119,261 +0.00(+0.00%)
Aug 07, 2023 4.514 4.590 4.400 4.500 112,614 +0.15(+3.45%)
Aug 04, 2023 4.340 4.417 4.340 4.350 51,116 -0.02(-0.45%)
Aug 03, 2023 4.560 4.560 4.330 4.370 50,813 -0.05(-1.14%)
Aug 02, 2023 4.450 4.500 4.410 4.420 37,393 -0.08(-1.89%)
Aug 01, 2023 4.750 4.760 4.410 4.505 58,557 +0.01(+0.22%)
Jul 31, 2023 4.370 4.530 4.370 4.495 63,373 +0.17(+3.81%)
Jul 28, 2023 4.310 4.360 4.310 4.330 59,558 -0.00(-0.12%)
Jul 27, 2023 4.300 4.470 4.300 4.335 94,846 -0.16(-3.60%)
Jul 26, 2023 4.455 4.519 4.455 4.497 54,951 -0.05(-1.06%)
Jul 25, 2023 4.380 4.670 4.380 4.545 52,009 +0.09(+2.13%)
Jul 24, 2023 4.500 4.640 4.360 4.450 82,160 -0.06(-1.33%)
Jul 21, 2023 4.550 4.590 4.500 4.510 61,678 -0.08(-1.74%)
Jul 20, 2023 4.610 4.640 4.590 4.590 72,270 +0.00(+0.00%)
Jul 19, 2023 4.660 4.660 4.560 4.590 41,843 -0.06(-1.35%)
Jul 18, 2023 4.575 4.750 4.575 4.653 68,215 -0.04(-0.89%)
Jul 17, 2023 4.630 4.800 4.620 4.695 55,107 -0.17(-3.40%)
Jul 14, 2023 4.900 4.900 4.820 4.860 26,532 -0.03(-0.61%)
Jul 13, 2023 5.020 5.030 4.800 4.890 41,160 +0.08(+1.66%)
Jul 12, 2023 4.900 4.900 4.785 4.810 53,006 +0.07(+1.48%)
Jul 11, 2023 4.710 4.740 4.610 4.740 110,000 +0.00(+0.11%)
Jul 10, 2023 4.810 4.820 4.560 4.735 91,765 -0.04(-0.94%)
Jul 07, 2023 4.610 4.810 4.610 4.780 58,939 +0.09(+1.92%)
Jul 06, 2023 4.780 4.820 4.670 4.690 110,293 -0.20(-4.19%)
Jul 05, 2023 4.763 5.060 4.760 4.895 222,336 +0.29(+6.41%)
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.