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 (%)
Feb 28, 2022 7.300 7.550 6.300 7.460 235,336 +0.38(+5.37%)
Feb 25, 2022 6.910 7.090 6.300 7.080 351,689 +0.67(+10.45%)
Feb 24, 2022 6.290 6.500 6.200 6.410 122,319 +0.00(+0.00%)
Feb 23, 2022 6.400 6.600 6.400 6.410 136,932 +0.18(+2.93%)
Feb 22, 2022 6.100 6.330 6.060 6.228 150,289 -0.07(-1.15%)
Feb 18, 2022 6.300 0 -0.11(-1.72%)
Feb 17, 2022 6.700 6.720 6.410 6.410 85,802 -0.28(-4.14%)
Feb 16, 2022 6.450 6.700 6.450 6.686 99,119 +0.32(+4.97%)
Feb 15, 2022 6.110 6.380 6.110 6.370 117,507 +0.19(+3.07%)
Feb 14, 2022 6.500 6.580 6.150 6.180 257,570 -0.38(-5.79%)
Feb 11, 2022 6.850 6.865 6.530 6.560 161,491 -0.25(-3.67%)
Feb 10, 2022 6.550 6.950 6.550 6.810 185,697 -0.05(-0.66%)
Feb 09, 2022 6.610 6.870 6.514 6.855 158,561 +0.25(+3.71%)
Feb 08, 2022 6.500 6.680 6.320 6.610 147,395 +0.11(+1.69%)
Feb 07, 2022 6.610 6.610 6.460 6.500 157,118 +0.20(+3.17%)
Feb 04, 2022 6.210 6.300 6.170 6.300 134,587 +0.08(+1.37%)
Feb 03, 2022 6.490 6.215 6.215 216,737 -0.33(-4.97%)
Feb 02, 2022 6.360 6.780 6.360 6.540 226,365 +0.14(+2.19%)
Feb 01, 2022 6.560 6.560 6.300 6.400 223,151 -0.01(-0.16%)
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%)
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.