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 )

4.090 -0.300 (-6.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Oct 30, 2020 2.050 2.050 1.930 1.980 73,900 -0.01(-0.50%)
Oct 29, 2020 2.000 2.000 1.978 1.990 26,385 +0.07(+3.65%)
Oct 28, 2020 2.050 2.050 1.920 1.920 41,195 -0.05(-2.51%)
Oct 27, 2020 2.100 2.100 1.960 1.970 61,178 -0.06(-2.98%)
Oct 26, 2020 2.036 2.060 2.010 2.030 51,026 +0.01(+0.37%)
Oct 23, 2020 2.120 2.120 2.000 2.022 41,100 +0.01(+0.62%)
Oct 22, 2020 2.120 2.120 2.010 2.010 97,141 -0.09(-4.29%)
Oct 21, 2020 2.000 2.100 2.000 2.100 118,609 +0.11(+5.53%)
Oct 20, 2020 1.940 2.000 1.910 1.990 26,590 +0.03(+1.53%)
Oct 19, 2020 1.910 1.980 1.910 1.960 52,516 +0.10(+5.38%)
Oct 16, 2020 1.870 1.893 1.810 1.860 37,800 -0.00(-0.27%)
Oct 15, 2020 1.895 1.907 1.790 1.865 22,126 -0.03(-1.58%)
Oct 14, 2020 2.000 2.000 1.860 1.895 39,875 -0.01(-0.52%)
Oct 13, 2020 1.830 1.933 1.830 1.905 50,387 -0.03(-1.80%)
Oct 12, 2020 2.000 2.000 1.920 1.940 51,052 +0.03(+1.44%)
Oct 09, 2020 1.900 1.915 1.890 1.913 78,100 +0.02(+1.19%)
Oct 08, 2020 1.900 1.900 1.860 1.890 69,730 +0.04(+2.16%)
Oct 07, 2020 1.950 1.950 1.820 1.850 66,906 +0.03(+1.65%)
Oct 06, 2020 1.830 1.840 1.810 1.820 77,240 +0.00(+0.00%)
Oct 05, 2020 1.770 1.820 1.770 1.820 63,620 +0.08(+4.60%)
Oct 02, 2020 1.670 1.770 1.670 1.740 59,600 -0.03(-1.86%)
Oct 01, 2020 1.710 1.780 1.710 1.773 65,683 +0.12(+7.13%)
Sep 30, 2020 1.650 1.690 1.650 1.655 40,900 +0.01(+0.30%)
Sep 29, 2020 1.750 1.750 1.650 1.650 46,904 -0.03(-1.49%)
Sep 28, 2020 1.650 1.720 1.650 1.675 55,860 +0.01(+0.45%)
Sep 25, 2020 1.677 1.680 1.660 1.667 45,200 -0.01(-0.30%)
Sep 24, 2020 1.715 1.730 1.663 1.673 46,159 -0.08(-4.43%)
Sep 23, 2020 1.700 1.810 1.700 1.750 54,831 -0.02(-1.13%)
Sep 22, 2020 1.690 1.770 1.690 1.770 38,989 +0.00(+0.00%)
Sep 21, 2020 1.800 1.800 1.720 1.770 42,572 -0.05(-2.88%)
Sep 18, 2020 1.760 1.840 1.760 1.823 63,300 +0.09(+5.50%)
Sep 17, 2020 1.820 1.820 1.728 1.728 25,875 -0.06(-3.22%)
Sep 16, 2020 1.930 1.930 1.770 1.785 55,303 +0.02(+0.99%)
Sep 15, 2020 1.720 1.780 1.720 1.768 80,328 +0.09(+5.68%)
Sep 14, 2020 1.725 1.725 1.650 1.673 19,944 -0.01(-0.59%)
Sep 11, 2020 1.715 1.715 1.660 1.683 16,000 +0.01(+0.45%)
Sep 10, 2020 1.690 1.690 1.670 1.675 38,899 -0.00(-0.30%)
Sep 09, 2020 1.650 1.745 1.650 1.680 54,175 +0.00(+0.00%)
Sep 08, 2020 1.700 1.730 1.640 1.680 33,305 +0.03(+1.82%)
Sep 04, 2020 1.610 1.670 1.610 1.650 27,000 -0.02(-1.20%)
Sep 03, 2020 1.840 1.840 1.660 1.670 56,252 -0.03(-1.91%)
Sep 02, 2020 1.670 1.710 1.670 1.702 57,547 +0.03(+1.64%)
Sep 01, 2020 1.715 1.715 1.670 1.675 64,033 -0.02(-1.47%)
Aug 31, 2020 1.700 1.800 1.700 1.700 84,054 +0.02(+1.19%)
Aug 28, 2020 1.660 1.690 1.660 1.680 66,500 +0.00(+0.01%)
Aug 27, 2020 1.650 1.700 1.650 1.680 89,330 +0.01(+0.74%)
Aug 26, 2020 1.650 1.770 1.650 1.667 98,821 -0.09(-5.26%)
Aug 25, 2020 1.860 1.860 1.730 1.760 43,064 -0.02(-1.12%)
Aug 24, 2020 1.770 1.843 1.770 1.780 113,821 +0.05(+2.95%)
Aug 21, 2020 1.830 1.830 1.720 1.729 185,600 -0.06(-3.41%)
Aug 20, 2020 1.800 1.820 1.780 1.790 46,223 -0.02(-1.10%)
Aug 19, 2020 1.900 1.930 1.800 1.810 174,937 -0.05(-2.95%)
Aug 14, 2020 1.865 1.865 1.865 0 +0.04(+2.47%)
Aug 13, 2020 1.760 1.890 1.760 1.820 68,459 +0.02(+0.83%)
Aug 12, 2020 1.880 1.880 1.800 1.805 43,048 -0.03(-1.63%)
Aug 11, 2020 1.880 1.880 1.810 1.835 55,417 -0.03(-1.34%)
Aug 10, 2020 1.940 1.940 1.840 1.860 75,800 +0.08(+4.49%)
Aug 07, 2020 1.850 1.850 1.780 1.780 54,000 -0.02(-1.11%)
Aug 06, 2020 1.800 1.800 1.720 1.800 55,896 +0.02(+1.12%)
Aug 05, 2020 1.810 1.810 1.780 1.780 104,519 -0.00(-0.14%)
Aug 04, 2020 1.800 1.800 1.730 1.782 91,727 +0.06(+3.48%)
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.