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 )

4.390 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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, 2020 1.420 1.470 1.420 1.465 25,700 -0.01(-1.01%)
Jan 30, 2020 1.510 1.510 1.450 1.480 47,973 -0.06(-4.21%)
Jan 29, 2020 1.545 1.550 1.540 1.545 22,636 -0.01(-0.32%)
Jan 28, 2020 1.550 1.580 1.530 1.550 51,490 -0.07(-4.32%)
Jan 27, 2020 1.520 1.620 1.520 1.620 35,570 +0.01(+0.31%)
Jan 24, 2020 1.550 1.630 1.550 1.615 37,800 +0.01(+0.94%)
Jan 23, 2020 1.560 1.610 1.560 1.600 25,673 -0.01(-0.93%)
Jan 22, 2020 1.640 1.687 1.610 1.615 30,489 -0.01(-0.92%)
Jan 21, 2020 1.710 1.710 1.600 1.630 49,351 -0.06(-3.26%)
Jan 17, 2020 1.690 1.690 1.670 1.685 39,400 +0.01(+0.30%)
Jan 16, 2020 1.750 1.750 1.660 1.680 28,622 +0.03(+1.69%)
Jan 15, 2020 1.700 1.700 1.650 1.652 27,701 -0.01(-0.78%)
Jan 14, 2020 1.640 1.680 1.640 1.665 7,857 +0.03(+1.52%)
Jan 13, 2020 1.670 1.690 1.630 1.640 44,144 -0.03(-1.50%)
Jan 10, 2020 1.660 1.680 1.660 1.665 23,700 +0.01(+0.30%)
Jan 09, 2020 1.580 1.679 1.580 1.660 49,576 +0.03(+1.84%)
Jan 08, 2020 1.650 1.650 1.610 1.630 36,376 -0.02(-1.21%)
Jan 07, 2020 1.650 1.670 1.620 1.650 76,267 -0.01(-0.30%)
Jan 06, 2020 1.670 1.670 1.600 1.655 79,945 +0.03(+1.53%)
Jan 03, 2020 1.700 1.700 1.610 1.630 70,100 -0.05(-2.69%)
Jan 02, 2020 1.610 1.690 1.610 1.675 69,308 -0.01(-0.89%)
Dec 31, 2019 1.700 1.710 1.610 1.690 70,100 -0.04(-2.03%)
Dec 30, 2019 1.740 1.740 1.700 1.725 86,730 +0.03(+1.47%)
Dec 27, 2019 1.710 1.720 1.660 1.700 41,500 +0.04(+2.60%)
Dec 26, 2019 1.650 1.690 1.630 1.657 138,704 -0.00(-0.18%)
Dec 24, 2019 1.650 1.660 1.630 1.660 55,700 -0.01(-0.30%)
Dec 23, 2019 1.670 1.690 1.615 1.665 73,587 -0.03(-1.83%)
Dec 20, 2019 1.710 1.710 1.660 1.696 77,400 +0.03(+1.86%)
Dec 19, 2019 1.620 1.700 1.620 1.665 69,895 -0.01(-0.89%)
Dec 18, 2019 1.690 1.710 1.670 1.680 151,200 -0.07(-4.00%)
Dec 17, 2019 1.710 1.770 1.695 1.750 200,441 -0.12(-6.42%)
Dec 16, 2019 1.820 1.890 1.810 1.870 154,162 +0.06(+3.31%)
Dec 13, 2019 1.830 1.830 1.710 1.810 120,600 +0.10(+5.85%)
Dec 12, 2019 1.690 1.710 1.555 1.710 94,067 +0.16(+10.32%)
Dec 11, 2019 1.510 1.550 1.470 1.550 97,323 +0.09(+6.16%)
Dec 10, 2019 1.490 1.490 1.430 1.460 32,535 -0.01(-0.68%)
Dec 09, 2019 1.440 1.470 1.400 1.470 18,322 +0.06(+4.26%)
Dec 06, 2019 1.400 1.420 1.400 1.410 32,400 -0.01(-0.71%)
Dec 05, 2019 1.450 1.455 1.400 1.420 71,637 -0.04(-2.73%)
Dec 04, 2019 1.450 1.460 1.440 1.460 38,748 +0.01(+0.69%)
Dec 03, 2019 1.450 1.470 1.400 1.450 36,942 -0.05(-3.33%)
Dec 02, 2019 1.530 1.530 1.450 1.500 55,037 -0.03(-1.96%)
Nov 29, 2019 1.530 1.530 1.465 1.530 6,900 +0.00(+0.00%)
Nov 27, 2019 1.530 1.560 1.500 1.530 23,500 -0.02(-1.23%)
Nov 26, 2019 1.545 1.570 1.500 1.549 19,418 -0.03(-1.96%)
Nov 25, 2019 1.590 1.600 1.555 1.580 25,353 -0.03(-1.86%)
Nov 22, 2019 1.575 1.620 1.570 1.610 34,800 +0.06(+3.87%)
Nov 21, 2019 1.530 1.580 1.505 1.550 26,359 -0.04(-2.82%)
Nov 20, 2019 1.580 1.610 1.540 1.595 13,299 -0.03(-1.54%)
Nov 19, 2019 1.600 1.650 1.600 1.620 48,180 +0.02(+1.09%)
Nov 18, 2019 1.610 1.620 1.535 1.603 26,839 -0.01(-0.77%)
Nov 15, 2019 1.610 1.615 1.555 1.615 30,800 -0.01(-0.92%)
Nov 14, 2019 1.601 1.640 1.600 1.630 21,426 +0.01(+0.62%)
Nov 13, 2019 1.650 1.650 1.615 1.620 49,330 -0.05(-2.99%)
Nov 12, 2019 1.655 1.700 1.628 1.670 51,255 -0.04(-2.34%)
Nov 11, 2019 1.740 1.740 1.700 1.710 40,875 -0.01(-0.29%)
Nov 08, 2019 1.750 1.750 1.710 1.715 60,100 -0.04(-2.56%)
Nov 07, 2019 1.680 1.800 1.680 1.760 49,222 -0.01(-0.56%)
Nov 06, 2019 1.715 1.780 1.715 1.770 51,430 -0.03(-1.67%)
Nov 05, 2019 1.820 1.820 1.790 1.800 76,652 -0.04(-2.44%)
Nov 04, 2019 1.800 1.850 1.750 1.845 94,497 +0.04(+2.36%)
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.