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 )

4.620 -0.080 (-1.70%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 22, 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 31, 2022 7.060 7.180 6.940 6.960 222,530 +0.13(+1.98%)
May 27, 2022 6.795 6.850 6.790 6.825 47,045 +0.08(+1.26%)
May 26, 2022 6.700 6.770 6.650 6.740 41,429 +0.16(+2.43%)
May 25, 2022 6.530 6.640 6.460 6.580 79,439 -0.17(-2.59%)
May 24, 2022 6.600 6.755 6.600 6.755 40,909 -0.01(-0.22%)
May 23, 2022 6.750 6.790 6.700 6.770 89,686 +0.02(+0.30%)
May 20, 2022 6.700 6.810 6.620 6.750 70,242 +0.12(+1.81%)
May 19, 2022 6.440 6.670 6.440 6.630 48,146 +0.02(+0.26%)
May 18, 2022 6.990 6.990 6.610 6.613 110,234 -0.12(-1.74%)
May 17, 2022 6.540 6.760 6.540 6.730 86,027 +0.57(+9.25%)
May 16, 2022 6.100 6.210 6.100 6.160 57,015 +0.12(+1.99%)
May 13, 2022 5.950 6.040 5.850 6.040 69,676 +0.21(+3.60%)
May 12, 2022 5.835 6.000 5.670 5.830 130,044 -0.05(-0.85%)
May 11, 2022 5.820 6.110 5.820 5.880 192,620 +0.16(+2.80%)
May 10, 2022 5.850 5.850 5.600 5.720 134,361 -0.01(-0.24%)
May 09, 2022 5.960 5.970 5.710 5.734 244,583 -0.56(-8.84%)
May 06, 2022 6.530 6.530 6.200 6.290 142,716 -0.09(-1.41%)
May 05, 2022 6.600 6.720 6.340 6.380 68,871 -0.17(-2.60%)
May 04, 2022 6.359 6.550 6.280 6.550 90,466 +0.17(+2.66%)
May 03, 2022 6.330 6.440 6.330 6.380 100,758 +0.07(+1.17%)
May 02, 2022 6.180 6.350 6.180 6.306 125,150 -0.01(-0.22%)
Apr 29, 2022 6.440 6.530 6.320 6.320 146,307 -0.09(-1.40%)
Apr 28, 2022 6.400 6.480 6.315 6.410 88,458 +0.07(+1.10%)
Apr 27, 2022 6.130 6.420 6.110 6.340 124,914 +0.09(+1.44%)
Apr 26, 2022 6.250 6.550 6.230 6.250 159,809 -0.35(-5.30%)
Apr 25, 2022 6.580 6.665 6.480 6.600 290,263 -0.09(-1.37%)
Apr 22, 2022 6.850 6.878 6.650 6.692 134,779 -0.30(-4.26%)
Apr 21, 2022 7.165 7.200 6.943 6.990 105,122 -0.05(-0.64%)
Apr 20, 2022 6.986 7.100 6.986 7.035 87,624 +0.08(+1.22%)
Apr 19, 2022 6.610 6.970 6.600 6.950 186,573 -0.03(-0.43%)
Apr 18, 2022 6.920 7.010 6.900 6.980 117,065 -0.01(-0.15%)
Apr 14, 2022 6.960 7.090 6.920 6.990 102,661 -0.17(-2.37%)
Apr 13, 2022 7.250 7.300 7.000 7.160 109,915 -0.09(-1.24%)
Apr 12, 2022 7.400 7.490 7.250 7.250 129,025 -0.08(-1.09%)
Apr 11, 2022 7.250 7.450 7.250 7.330 94,787 -0.12(-1.61%)
Apr 08, 2022 7.390 7.485 7.390 7.450 72,375 -0.05(-0.67%)
Apr 07, 2022 7.500 7.660 7.390 7.500 144,920 -0.08(-1.06%)
Apr 06, 2022 7.820 7.820 7.510 7.580 112,835 -0.53(-6.54%)
Apr 05, 2022 8.050 8.300 8.050 8.110 282,413 -0.50(-5.81%)
Apr 04, 2022 8.380 8.730 8.310 8.610 250,552 +0.28(+3.36%)
Apr 01, 2022 8.100 8.500 8.100 8.330 101,220 +0.34(+4.26%)
Mar 31, 2022 8.100 8.100 7.980 7.990 92,081 -0.11(-1.36%)
Mar 30, 2022 7.850 8.420 7.850 8.100 82,753 -0.16(-1.88%)
Mar 29, 2022 8.000 8.280 8.000 8.255 208,732 +0.33(+4.10%)
Mar 28, 2022 7.910 7.990 7.850 7.930 278,267 +0.14(+1.80%)
Mar 25, 2022 7.890 7.890 7.700 7.790 67,461 +0.12(+1.56%)
Mar 24, 2022 7.500 7.700 7.500 7.670 46,553 -0.04(-0.52%)
Mar 23, 2022 7.950 8.000 7.670 7.710 57,873 -0.20(-2.53%)
Mar 22, 2022 8.060 8.060 7.690 7.910 64,224 +0.27(+3.53%)
Mar 21, 2022 7.600 7.699 7.425 7.640 40,588 +0.11(+1.46%)
Mar 18, 2022 7.500 7.650 7.430 7.530 58,597 +0.35(+4.87%)
Mar 17, 2022 7.420 7.420 7.080 7.180 85,584 +0.04(+0.56%)
Mar 16, 2022 7.230 7.230 6.740 7.140 78,033 +0.33(+4.85%)
Mar 15, 2022 7.000 7.010 6.530 6.810 115,197 -0.45(-6.20%)
Mar 14, 2022 7.450 7.650 7.220 7.260 194,873 -0.22(-2.94%)
Mar 11, 2022 7.450 7.650 7.450 7.480 50,030 +0.02(+0.27%)
Mar 10, 2022 7.250 7.555 7.250 7.460 102,630 +0.14(+1.91%)
Mar 09, 2022 7.050 7.366 7.050 7.320 125,399 +0.35(+4.95%)
Mar 08, 2022 7.000 7.230 6.830 6.975 161,249 -0.25(-3.39%)
Mar 07, 2022 7.500 7.500 7.210 7.220 232,105 -0.63(-8.07%)
Mar 04, 2022 8.026 8.030 7.670 7.854 159,164 -0.11(-1.33%)
Mar 03, 2022 8.100 8.100 7.870 7.960 183,150 -0.12(-1.49%)
Mar 02, 2022 8.210 8.210 7.930 8.080 238,180 +0.42(+5.48%)
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.