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 )

4.610 -0.090 (-1.91%)
Streaming Delayed Price Updated: 11:12 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 28, 2021 4.330 4.340 4.250 4.300 60,365 -0.01(-0.23%)
May 27, 2021 4.255 4.350 4.180 4.310 87,758 +0.14(+3.27%)
May 26, 2021 4.060 4.210 4.060 4.173 56,683 +0.00(+0.08%)
May 25, 2021 4.020 4.200 4.020 4.170 45,679 +0.03(+0.72%)
May 24, 2021 4.150 4.150 4.090 4.140 83,557 +0.05(+1.22%)
May 21, 2021 4.240 4.240 4.060 4.090 81,464 -0.04(-0.97%)
May 20, 2021 4.110 4.200 4.110 4.130 69,594 +0.02(+0.61%)
May 19, 2021 4.210 4.210 4.010 4.105 95,811 -0.16(-3.86%)
May 18, 2021 4.220 4.310 4.210 4.270 58,384 -0.03(-0.58%)
May 17, 2021 4.050 4.350 4.050 4.295 112,152 -0.01(-0.35%)
May 14, 2021 4.350 4.350 4.240 4.310 214,863 -0.13(-2.93%)
May 13, 2021 4.340 4.470 4.340 4.440 240,213 +0.01(+0.23%)
May 12, 2021 4.680 4.680 4.410 4.430 147,000 -0.21(-4.53%)
May 11, 2021 4.700 4.830 4.600 4.640 147,736 -0.05(-1.07%)
May 10, 2021 4.830 4.830 4.615 4.690 147,991 +0.10(+2.18%)
May 07, 2021 4.535 4.600 4.471 4.590 166,508 +0.13(+2.96%)
May 06, 2021 4.340 4.600 4.340 4.458 168,456 -0.00(-0.04%)
May 05, 2021 4.370 4.500 4.370 4.460 158,203 +0.15(+3.48%)
May 04, 2021 4.520 4.520 4.250 4.310 210,770 -0.04(-0.92%)
May 03, 2021 4.440 4.440 4.130 4.350 331,847 +0.15(+3.57%)
Apr 30, 2021 4.230 4.340 4.200 4.200 41,400 +0.00(+0.00%)
Apr 29, 2021 4.050 4.320 4.050 4.200 213,479 +0.19(+4.74%)
Apr 28, 2021 4.070 4.080 4.000 4.010 262,875 -0.21(-5.09%)
Apr 27, 2021 4.110 4.330 4.110 4.225 85,095 -0.09(-2.09%)
Apr 26, 2021 4.100 4.440 4.100 4.315 58,227 +0.01(+0.12%)
Apr 23, 2021 4.370 4.370 4.065 4.310 119,800 +0.25(+6.16%)
Apr 22, 2021 4.135 4.230 4.000 4.060 128,565 -0.11(-2.64%)
Apr 21, 2021 4.120 4.190 4.010 4.170 513,080 -0.29(-6.50%)
Apr 20, 2021 4.680 4.680 4.410 4.460 196,486 -0.44(-9.05%)
Apr 19, 2021 4.760 5.050 4.760 4.904 113,874 +0.11(+2.38%)
Apr 16, 2021 4.870 4.870 4.600 4.790 48,000 -0.07(-1.44%)
Apr 15, 2021 4.660 4.875 4.660 4.860 77,497 +0.07(+1.36%)
Apr 14, 2021 4.780 4.820 4.780 4.795 34,057 +0.02(+0.42%)
Apr 13, 2021 4.620 4.812 4.620 4.775 30,286 +0.01(+0.10%)
Apr 12, 2021 4.880 4.880 4.750 4.770 76,219 -0.02(-0.42%)
Apr 09, 2021 4.950 4.950 4.790 4.790 59,100 -0.17(-3.43%)
Apr 08, 2021 4.960 4.960 4.820 4.960 103,511 +0.07(+1.43%)
Apr 07, 2021 4.900 4.900 4.810 4.890 100,747 +0.07(+1.56%)
Apr 06, 2021 4.890 4.890 4.800 4.815 77,154 -0.01(-0.31%)
Apr 05, 2021 4.700 4.870 4.700 4.830 65,964 +0.13(+2.88%)
Apr 01, 2021 4.765 4.765 4.670 4.695 127,500 +0.00(+0.11%)
Mar 31, 2021 4.880 4.880 4.600 4.690 127,611 +0.04(+0.86%)
Mar 30, 2021 4.830 4.830 4.630 4.650 99,553 +0.02(+0.43%)
Mar 29, 2021 4.790 4.790 4.550 4.630 134,540 +0.15(+3.35%)
Mar 26, 2021 4.330 4.540 4.330 4.480 75,500 +0.27(+6.29%)
Mar 25, 2021 4.350 4.350 4.100 4.215 78,318 +0.09(+2.31%)
Mar 24, 2021 4.350 4.350 4.110 4.120 309,189 -0.54(-11.59%)
Mar 23, 2021 4.900 4.900 4.620 4.660 253,975 -0.25(-5.09%)
Mar 22, 2021 4.950 4.980 4.850 4.910 111,745 +0.06(+1.24%)
Mar 19, 2021 4.887 4.940 4.710 4.850 225,900 -0.03(-0.62%)
Mar 18, 2021 4.945 4.950 4.870 4.880 113,729 -0.06(-1.12%)
Mar 17, 2021 4.890 4.950 4.810 4.936 87,050 +0.04(+0.73%)
Mar 16, 2021 4.950 5.130 4.850 4.900 235,324 -0.09(-1.80%)
Mar 15, 2021 5.060 5.060 4.900 4.990 295,649 -0.03(-0.52%)
Mar 12, 2021 4.845 5.100 4.845 5.016 290,100 +0.29(+6.05%)
Mar 11, 2021 4.750 4.750 4.650 4.730 189,611 +0.12(+2.60%)
Mar 10, 2021 4.630 4.830 4.470 4.610 125,603 -0.06(-1.28%)
Mar 09, 2021 4.700 4.700 4.585 4.670 133,964 +0.10(+2.30%)
Mar 08, 2021 4.640 4.750 4.510 4.565 145,819 -0.04(-0.98%)
Mar 05, 2021 4.550 4.720 4.450 4.610 395,900 -0.17(-3.49%)
Mar 04, 2021 5.260 5.260 4.750 4.777 387,358 -0.45(-8.67%)
Mar 03, 2021 5.370 5.370 5.100 5.230 974,887 +0.28(+5.66%)
Mar 02, 2021 5.100 5.100 4.950 4.950 192,676 +0.08(+1.64%)
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.