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 )

4.700 +0.005 (+0.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 (%)
May 08, 2023 4.870 4.940 4.850 4.920 184,504 +0.45(+9.94%)
May 05, 2023 4.340 4.480 4.300 4.475 101,808 +0.22(+5.29%)
May 04, 2023 4.200 4.267 4.190 4.250 100,903 +0.13(+3.16%)
May 03, 2023 4.090 4.190 4.080 4.120 53,374 -0.03(-0.72%)
May 02, 2023 4.230 4.230 4.130 4.150 92,402 -0.07(-1.66%)
May 01, 2023 4.210 4.350 4.210 4.220 82,660 -0.05(-1.17%)
Apr 28, 2023 4.150 4.340 4.150 4.270 69,404 -0.06(-1.33%)
Apr 27, 2023 4.152 4.350 4.152 4.327 122,965 -0.02(-0.52%)
Apr 26, 2023 4.400 4.400 4.320 4.350 206,412 -0.07(-1.58%)
Apr 25, 2023 4.446 4.510 4.410 4.420 107,896 -0.06(-1.34%)
Apr 24, 2023 4.520 4.540 4.460 4.480 104,395 -0.05(-1.21%)
Apr 21, 2023 4.530 4.550 4.500 4.535 86,534 +0.17(+4.01%)
Apr 20, 2023 4.480 4.510 4.260 4.360 104,284 -0.15(-3.43%)
Apr 19, 2023 4.540 4.540 4.410 4.515 76,879 +0.01(+0.33%)
Apr 18, 2023 4.520 4.530 4.466 4.500 125,490 +0.04(+0.84%)
Apr 17, 2023 4.370 4.500 4.370 4.463 93,009 +0.08(+1.77%)
Apr 14, 2023 4.470 4.480 4.378 4.385 178,288 +0.05(+1.20%)
Apr 13, 2023 4.290 4.350 4.270 4.333 197,519 +0.09(+2.24%)
Apr 12, 2023 4.220 4.280 4.220 4.238 85,089 +0.05(+1.15%)
Apr 11, 2023 4.130 4.200 4.120 4.190 204,615 +0.16(+3.84%)
Apr 10, 2023 4.070 4.110 4.020 4.035 212,865 -0.01(-0.37%)
Apr 06, 2023 4.120 4.120 4.010 4.050 234,266 -0.13(-3.11%)
Apr 05, 2023 4.180 4.250 4.070 4.180 1,008,924 -0.19(-4.30%)
Apr 04, 2023 4.470 4.470 4.410 4.368 231,013 -0.08(-1.84%)
Apr 03, 2023 4.400 4.470 4.400 4.450 232,760 +0.21(+4.95%)
Mar 31, 2023 4.350 4.350 4.230 4.240 83,526 +0.00(+0.00%)
Mar 30, 2023 4.270 4.310 4.150 4.240 181,533 -0.08(-1.74%)
Mar 29, 2023 4.350 4.350 4.300 4.315 139,112 -0.02(-0.58%)
Mar 28, 2023 4.250 4.430 4.250 4.340 216,105 +0.12(+2.84%)
Mar 27, 2023 4.190 4.230 4.120 4.220 240,193 +0.03(+0.72%)
Mar 24, 2023 4.100 4.200 4.100 4.190 164,470 +0.04(+0.96%)
Mar 23, 2023 4.280 4.280 4.127 4.150 127,505 -0.12(-2.81%)
Mar 22, 2023 4.280 4.360 4.270 4.270 77,955 -0.01(-0.28%)
Mar 21, 2023 4.251 4.322 4.250 4.282 134,112 +0.04(+0.99%)
Mar 20, 2023 4.250 4.250 4.110 4.240 130,899 -0.09(-2.08%)
Mar 17, 2023 4.370 4.370 4.297 4.330 260,458 +0.04(+1.05%)
Mar 16, 2023 4.300 4.300 4.100 4.285 1,329,461 +0.04(+1.06%)
Mar 15, 2023 4.250 4.380 4.190 4.240 309,810 -0.21(-4.72%)
Mar 14, 2023 4.350 4.520 4.350 4.450 358,138 -0.08(-1.77%)
Mar 13, 2023 4.580 4.600 4.460 4.530 220,999 -0.16(-3.37%)
Mar 10, 2023 4.800 4.800 4.680 4.688 141,003 -0.20(-4.13%)
Mar 09, 2023 4.855 4.980 4.855 4.890 103,466 -0.00(-0.10%)
Mar 08, 2023 4.940 4.950 4.848 4.895 134,332 -0.04(-0.71%)
Mar 07, 2023 4.990 5.030 4.910 4.930 219,231 -0.06(-1.20%)
Mar 06, 2023 5.049 5.050 4.980 4.990 225,800 -0.32(-6.03%)
Mar 03, 2023 5.290 5.390 5.240 5.310 265,309 +0.02(+0.45%)
Mar 02, 2023 5.310 5.320 5.200 5.286 219,170 -0.43(-7.59%)
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.