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 (%)
Jul 30, 2021 5.360 5.440 5.300 5.380 168,511 +0.13(+2.44%)
Jul 29, 2021 5.300 5.350 5.210 5.252 224,025 +0.05(+0.90%)
Jul 28, 2021 5.115 5.230 5.040 5.205 210,642 +0.09(+1.77%)
Jul 27, 2021 5.190 5.200 5.100 5.114 218,403 -0.08(-1.61%)
Jul 26, 2021 5.070 5.290 5.070 5.198 441,889 +0.46(+9.66%)
Jul 23, 2021 4.780 4.800 4.710 4.740 143,616 +0.01(+0.21%)
Jul 22, 2021 4.750 4.775 4.670 4.730 163,298 +0.32(+7.13%)
Jul 21, 2021 4.340 4.430 4.320 4.415 86,593 +0.12(+2.67%)
Jul 20, 2021 4.290 4.340 4.250 4.300 114,285 +0.01(+0.35%)
Jul 19, 2021 4.410 4.440 4.280 4.285 233,931 -0.30(-6.64%)
Jul 16, 2021 4.520 4.610 4.500 4.590 100,038 +0.08(+1.66%)
Jul 15, 2021 4.500 4.620 4.500 4.515 85,325 -0.03(-0.66%)
Jul 14, 2021 4.690 4.690 4.520 4.545 169,730 -0.25(-5.11%)
Jul 13, 2021 4.910 4.910 4.760 4.790 139,042 +0.03(+0.62%)
Jul 12, 2021 4.910 4.910 4.485 4.761 194,667 +0.06(+1.36%)
Jul 09, 2021 4.600 4.700 4.480 4.697 192,669 +0.22(+4.83%)
Jul 08, 2021 4.480 4.500 4.390 4.480 182,321 +0.04(+0.90%)
Jul 07, 2021 4.490 4.490 4.300 4.440 249,220 +0.17(+3.98%)
Jul 06, 2021 4.360 4.360 4.260 4.270 152,390 -0.05(-1.16%)
Jul 02, 2021 4.380 4.380 4.260 4.320 250,180 -0.07(-1.59%)
Jul 01, 2021 4.310 4.441 4.310 4.390 131,822 +0.05(+1.15%)
Jun 30, 2021 4.380 4.380 4.315 4.340 297,640 -0.03(-0.69%)
Jun 29, 2021 4.410 4.410 4.200 4.370 521,796 +0.15(+3.55%)
Jun 28, 2021 4.310 4.310 4.210 4.220 964,755 -0.18(-4.09%)
Jun 25, 2021 4.330 4.450 4.280 4.400 1,886,534 +0.27(+6.41%)
Jun 24, 2021 4.100 4.190 4.100 4.135 66,935 +0.04(+0.85%)
Jun 23, 2021 4.050 4.160 4.030 4.100 52,159 +0.05(+1.23%)
Jun 22, 2021 4.070 4.070 4.000 4.050 66,457 -0.01(-0.25%)
Jun 21, 2021 4.020 4.090 4.000 4.060 94,602 -0.04(-0.98%)
Jun 18, 2021 4.150 4.150 4.020 4.100 82,088 -0.01(-0.25%)
Jun 17, 2021 4.150 4.201 4.105 4.110 114,498 -0.09(-2.14%)
Jun 16, 2021 4.300 4.300 4.160 4.200 29,585 -0.09(-2.10%)
Jun 15, 2021 4.270 4.470 4.270 4.290 39,850 -0.12(-2.72%)
Jun 14, 2021 4.480 4.480 4.400 4.410 62,194 -0.02(-0.45%)
Jun 11, 2021 4.570 4.570 4.240 4.430 132,714 +0.22(+5.23%)
Jun 10, 2021 4.250 4.260 4.180 4.210 78,300 +0.01(+0.24%)
Jun 09, 2021 4.170 4.250 4.100 4.200 88,443 +0.03(+0.72%)
Jun 08, 2021 4.240 4.240 4.100 4.170 65,949 +0.08(+1.96%)
Jun 07, 2021 4.000 4.270 4.000 4.090 74,458 -0.13(-3.08%)
Jun 04, 2021 4.030 4.260 4.030 4.220 52,723 +0.03(+0.72%)
Jun 03, 2021 4.160 4.250 4.050 4.190 69,920 +0.08(+1.95%)
Jun 02, 2021 4.015 4.210 4.015 4.110 62,056 -0.02(-0.48%)
Jun 01, 2021 4.000 4.200 4.000 4.130 245,700 -0.17(-3.95%)
May 28, 2021 4.330 4.340 4.250 4.300 60,365 -0.01(-0.23%)
May 27, 2021 4.255 4.350 4.180 4.310 87,758 +0.14(+3.27%)
May 26, 2021 4.060 4.210 4.060 4.173 56,683 +0.00(+0.08%)
May 25, 2021 4.020 4.200 4.020 4.170 45,679 +0.03(+0.72%)
May 24, 2021 4.150 4.150 4.090 4.140 83,557 +0.05(+1.22%)
May 21, 2021 4.240 4.240 4.060 4.090 81,464 -0.04(-0.97%)
May 20, 2021 4.110 4.200 4.110 4.130 69,594 +0.02(+0.61%)
May 19, 2021 4.210 4.210 4.010 4.105 95,811 -0.16(-3.86%)
May 18, 2021 4.220 4.310 4.210 4.270 58,384 -0.03(-0.58%)
May 17, 2021 4.050 4.350 4.050 4.295 112,152 -0.01(-0.35%)
May 14, 2021 4.350 4.350 4.240 4.310 214,863 -0.13(-2.93%)
May 13, 2021 4.340 4.470 4.340 4.440 240,213 +0.01(+0.23%)
May 12, 2021 4.680 4.680 4.410 4.430 147,000 -0.21(-4.53%)
May 11, 2021 4.700 4.830 4.600 4.640 147,736 -0.05(-1.07%)
May 10, 2021 4.830 4.830 4.615 4.690 147,991 +0.10(+2.18%)
May 07, 2021 4.535 4.600 4.471 4.590 166,508 +0.13(+2.96%)
May 06, 2021 4.340 4.600 4.340 4.458 168,456 -0.00(-0.04%)
May 05, 2021 4.370 4.500 4.370 4.460 158,203 +0.15(+3.48%)
May 04, 2021 4.520 4.520 4.250 4.310 210,770 -0.04(-0.92%)
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.