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, 2022 6.160 6.410 6.160 6.410 208,576 +0.20(+3.27%)
Jan 28, 2022 6.270 6.310 6.060 6.207 375,077 -0.11(-1.69%)
Jan 27, 2022 6.330 6.630 6.300 6.314 216,192 -0.33(-4.92%)
Jan 26, 2022 6.850 6.930 6.500 6.640 223,230 +0.03(+0.45%)
Jan 25, 2022 6.500 6.630 6.420 6.610 301,100 -0.08(-1.24%)
Jan 24, 2022 6.610 6.720 6.240 6.693 543,664 -0.52(-7.17%)
Jan 21, 2022 7.390 7.410 7.150 7.210 664,107 -0.82(-10.16%)
Jan 20, 2022 8.200 8.210 8.010 8.025 199,546 +0.04(+0.44%)
Jan 19, 2022 7.950 8.060 7.930 7.990 160,309 +0.05(+0.69%)
Jan 18, 2022 8.120 8.180 7.920 7.935 285,300 -0.14(-1.77%)
Jan 14, 2022 8.078 0 -0.01(-0.15%)
Jan 13, 2022 8.270 8.430 8.060 8.090 135,141 -0.07(-0.92%)
Jan 12, 2022 8.030 8.170 7.940 8.165 136,801 +0.14(+1.81%)
Jan 11, 2022 8.050 8.050 7.800 8.020 184,485 +0.09(+1.13%)
Jan 10, 2022 8.050 8.050 7.630 7.930 165,868 +0.03(+0.38%)
Jan 07, 2022 8.050 8.050 7.800 7.900 126,615 +0.13(+1.67%)
Jan 06, 2022 7.970 8.010 7.720 7.770 198,713 -0.23(-2.88%)
Jan 05, 2022 8.000 8.160 7.910 8.000 135,695 -0.06(-0.73%)
Jan 04, 2022 7.790 8.140 7.790 8.059 240,359 +0.65(+8.75%)
Jan 03, 2022 7.400 7.640 7.350 7.410 117,356 -0.02(-0.27%)
Dec 31, 2021 7.550 7.550 7.410 7.430 72,089 -0.04(-0.54%)
Dec 30, 2021 7.500 7.530 7.450 7.470 231,098 +0.09(+1.22%)
Dec 29, 2021 7.470 7.470 7.330 7.380 159,622 +0.23(+3.22%)
Dec 28, 2021 7.120 7.200 7.050 7.150 111,842 +0.04(+0.56%)
Dec 27, 2021 7.080 7.120 6.930 7.110 153,511 +0.18(+2.60%)
Dec 23, 2021 6.900 6.950 6.900 6.930 123,425 +0.16(+2.36%)
Dec 22, 2021 6.670 6.782 6.650 6.770 92,871 +0.34(+5.29%)
Dec 21, 2021 6.353 6.440 6.280 6.430 110,852 +0.17(+2.72%)
Dec 20, 2021 6.280 6.290 6.150 6.260 232,718 -0.10(-1.57%)
Dec 17, 2021 6.530 6.530 6.360 6.360 124,773 -0.25(-3.78%)
Dec 16, 2021 6.890 6.890 6.460 6.610 84,993 +0.08(+1.23%)
Dec 15, 2021 6.500 6.550 6.420 6.530 102,635 -0.03(-0.46%)
Dec 14, 2021 6.550 6.603 6.500 6.560 97,083 +0.16(+2.50%)
Dec 13, 2021 6.340 6.600 6.340 6.400 131,406 -0.19(-2.93%)
Dec 10, 2021 6.600 6.736 6.590 6.593 77,008 -0.07(-1.00%)
Dec 09, 2021 6.880 6.880 6.630 6.660 113,956 -0.10(-1.48%)
Dec 08, 2021 6.850 6.850 6.450 6.760 163,991 +0.28(+4.35%)
Dec 07, 2021 6.550 6.550 6.400 6.478 173,181 -0.09(-1.40%)
Dec 06, 2021 6.400 6.600 6.400 6.570 161,439 +0.12(+1.94%)
Dec 03, 2021 6.530 6.790 6.380 6.445 118,742 -0.09(-1.38%)
Dec 02, 2021 6.486 6.560 6.420 6.535 167,914 +0.12(+1.95%)
Dec 01, 2021 6.300 6.610 6.300 6.410 235,792 +0.18(+2.89%)
Nov 30, 2021 6.228 6.350 6.155 6.230 142,773 +0.12(+2.05%)
Nov 29, 2021 5.880 6.290 5.860 6.105 125,275 +0.18(+3.06%)
Nov 26, 2021 6.180 6.180 5.760 5.924 88,842 -0.33(-5.22%)
Nov 24, 2021 6.200 6.250 6.140 6.250 100,942 +0.05(+0.81%)
Nov 23, 2021 6.165 6.247 6.130 6.200 91,057 +0.01(+0.16%)
Nov 22, 2021 5.990 6.270 5.980 6.190 103,401 +0.25(+4.28%)
Nov 19, 2021 5.710 6.030 5.710 5.936 80,984 -0.07(-1.23%)
Nov 18, 2021 5.890 6.020 6.006 6.010 161,243 +0.12(+2.04%)
Nov 17, 2021 5.900 5.910 5.840 5.890 50,033 +0.11(+1.90%)
Nov 16, 2021 6.140 6.140 5.780 5.780 163,591 -0.11(-1.87%)
Nov 15, 2021 5.750 5.960 5.750 5.890 196,262 -0.01(-0.17%)
Nov 12, 2021 5.750 5.910 5.670 5.900 249,942 +0.17(+2.97%)
Nov 11, 2021 5.650 5.750 5.640 5.730 69,255 +0.12(+2.14%)
Nov 10, 2021 5.920 5.600 5.610 58,523 -0.09(-1.58%)
Nov 09, 2021 5.590 5.800 5.590 5.700 171,662 +0.35(+6.54%)
Nov 08, 2021 5.170 5.380 5.170 5.350 108,856 -0.00(-0.07%)
Nov 05, 2021 5.180 5.380 5.180 5.354 51,419 -0.03(-0.48%)
Nov 04, 2021 5.450 5.450 5.350 5.380 171,204 +0.01(+0.19%)
Nov 03, 2021 5.375 5.400 5.337 5.370 68,126 +0.06(+1.13%)
Nov 02, 2021 5.350 5.350 5.235 5.310 121,365 -0.25(-4.41%)
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.