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 -0.018 (-0.41%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 (%)
Jan 31, 2019 1.190 1.190 1.140 1.150 21,422 +0.00(+0.00%)
Jan 30, 2019 1.080 1.150 1.080 1.150 8,512 +0.07(+6.48%)
Jan 29, 2019 1.070 1.095 1.060 1.080 12,542 +0.03(+2.47%)
Jan 28, 2019 1.140 1.140 1.054 1.054 26,225 -0.05(-4.18%)
Jan 25, 2019 1.090 1.124 1.090 1.100 21,100 -0.02(-1.61%)
Jan 24, 2019 1.075 1.119 1.075 1.118 6,600 -0.05(-4.44%)
Jan 23, 2019 1.148 1.170 1.140 1.170 28,516 +0.02(+2.18%)
Jan 22, 2019 1.160 1.160 1.145 1.145 8,925 -0.04(-3.78%)
Jan 18, 2019 1.170 1.200 1.170 1.190 2,500 +0.04(+3.48%)
Jan 17, 2019 1.164 1.164 1.150 1.150 15,200 -0.05(-4.17%)
Jan 16, 2019 1.168 1.200 1.168 1.200 4,600 +0.04(+3.09%)
Jan 15, 2019 1.190 1.190 1.160 1.164 4,266 -0.03(-2.18%)
Jan 14, 2019 1.190 1.190 1.180 1.190 7,215 +0.00(+0.00%)
Jan 11, 2019 1.188 1.190 1.180 1.190 4,200 -0.03(-2.26%)
Jan 10, 2019 1.220 1.230 1.218 1.218 1,025 +0.04(+3.71%)
Jan 09, 2019 1.224 1.224 1.160 1.174 41,019 -0.02(-1.34%)
Jan 08, 2019 1.188 1.190 1.151 1.190 6,706 +0.04(+3.70%)
Jan 07, 2019 1.130 1.168 1.130 1.147 4,180 +0.07(+6.25%)
Jan 04, 2019 1.100 1.100 1.060 1.080 8,300 -0.05(-4.42%)
Jan 03, 2019 1.100 1.130 1.100 1.130 490 +0.03(+2.73%)
Jan 02, 2019 1.100 1.100 1.060 1.100 9,294 -0.02(-1.80%)
Dec 31, 2018 1.100 1.125 1.100 1.120 19,200 +0.02(+2.07%)
Dec 28, 2018 1.092 1.125 1.060 1.097 31,700 +0.02(+1.62%)
Dec 27, 2018 1.140 1.140 1.080 1.080 13,211 -0.03(-2.92%)
Dec 26, 2018 1.113 1.120 1.110 1.113 4,100 +0.01(+0.68%)
Dec 24, 2018 1.080 1.130 1.080 1.105 22,200 +0.00(+0.45%)
Dec 21, 2018 1.103 1.110 1.100 1.100 14,800 -0.01(-0.90%)
Dec 20, 2018 1.060 1.124 1.060 1.110 24,160 -0.08(-6.72%)
Dec 19, 2018 1.200 1.200 1.190 1.190 15,125 -0.03(-2.46%)
Dec 18, 2018 1.200 1.220 1.200 1.220 5,300 +0.03(+2.52%)
Dec 17, 2018 1.156 1.200 1.147 1.190 20,488 +0.03(+2.59%)
Dec 14, 2018 1.160 1.180 1.140 1.160 33,000 -0.03(-2.52%)
Dec 13, 2018 1.190 1.190 1.190 1.190 4,000 +0.01(+0.68%)
Dec 12, 2018 1.150 1.190 1.150 1.182 35,836 +0.02(+1.90%)
Dec 11, 2018 1.200 1.220 1.160 1.160 24,850 -0.02(-2.03%)
Dec 10, 2018 1.225 1.225 1.150 1.184 18,805 +0.00(+0.34%)
Dec 07, 2018 1.210 1.228 1.170 1.180 11,100 +0.03(+2.61%)
Dec 06, 2018 1.210 1.220 1.130 1.150 64,247 -0.21(-15.44%)
Dec 04, 2018 1.530 1.540 1.350 1.360 102,400 -0.27(-16.77%)
Dec 03, 2018 1.630 1.650 1.630 1.634 27,070 +0.12(+8.21%)
Nov 30, 2018 1.520 1.520 1.510 1.510 15,800 +0.01(+0.67%)
Nov 29, 2018 1.500 1.500 1.500 1.500 374 -0.05(-3.54%)
Nov 28, 2018 1.490 1.555 1.490 1.555 24,995 +0.07(+5.07%)
Nov 27, 2018 1.460 1.480 1.460 1.480 21,850 +0.02(+1.37%)
Nov 26, 2018 1.519 1.519 1.440 1.460 9,054 -0.09(-5.81%)
Nov 23, 2018 1.580 1.580 1.530 1.550 7,800 -0.05(-3.13%)
Nov 21, 2018 1.600 1.600 1.600 0 -0.04(-2.43%)
Nov 20, 2018 1.660 1.660 1.600 1.640 31,460 -0.02(-0.97%)
Nov 19, 2018 1.660 1.740 1.656 1.656 33,595 -0.04(-2.59%)
Nov 16, 2018 1.670 1.700 1.670 1.700 4,700 +0.04(+2.41%)
Nov 15, 2018 1.680 1.700 1.660 1.660 10,590 +0.01(+0.61%)
Nov 14, 2018 1.560 1.650 1.550 1.650 12,838 +0.02(+1.10%)
Nov 13, 2018 1.633 1.633 1.630 1.632 17,085 -0.05(-2.86%)
Nov 12, 2018 1.640 1.680 1.640 1.680 13,750 +0.16(+10.16%)
Nov 09, 2018 1.540 1.540 1.520 1.525 11,500 -0.06(-3.48%)
Nov 08, 2018 1.585 1.585 1.580 1.580 6,902 +0.03(+1.94%)
Nov 07, 2018 1.550 1.550 1.480 1.550 7,385 +0.03(+1.97%)
Nov 06, 2018 1.540 1.540 1.484 1.520 12,546 +0.02(+1.33%)
Nov 05, 2018 1.470 1.500 1.470 1.500 2,642 +0.02(+1.35%)
Nov 02, 2018 1.525 1.550 1.480 1.480 13,800 -0.02(-1.33%)
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.