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 (%)
Aug 31, 2018 1.620 1.620 1.620 0 -0.02(-0.98%)
Aug 30, 2018 1.590 1.650 1.570 1.636 4,762 +0.04(+2.63%)
Aug 29, 2018 1.650 1.650 1.594 1.594 5,684 -0.05(-2.80%)
Aug 28, 2018 1.590 1.660 1.584 1.640 11,525 +0.04(+2.50%)
Aug 27, 2018 1.530 1.630 1.530 1.600 11,875 +0.05(+3.23%)
Aug 24, 2018 1.550 1.560 1.550 1.550 12,000 -0.01(-0.51%)
Aug 23, 2018 1.590 1.590 1.558 1.558 1,150 -0.08(-5.00%)
Aug 22, 2018 1.570 1.670 1.570 1.640 23,981 +0.00(+0.00%)
Aug 21, 2018 1.560 1.640 1.560 1.640 5,620 -0.02(-1.20%)
Aug 20, 2018 1.570 1.660 1.570 1.660 5,533 +0.07(+4.40%)
Aug 17, 2018 1.560 1.650 1.560 1.590 17,600 -0.08(-4.79%)
Aug 16, 2018 1.560 1.670 1.560 1.670 1,100 +0.10(+6.37%)
Aug 15, 2018 1.570 1.600 1.570 1.570 3,750 -0.12(-7.10%)
Aug 14, 2018 1.595 1.690 1.595 1.690 3,318 +0.09(+5.62%)
Aug 13, 2018 1.590 1.630 1.590 1.600 10,727 -0.12(-6.98%)
Aug 10, 2018 1.630 1.720 1.630 1.720 2,200 -0.07(-3.91%)
Aug 09, 2018 1.810 1.810 1.700 1.790 12,667 +0.17(+10.32%)
Aug 08, 2018 1.600 1.710 1.600 1.623 21,171 +0.02(+1.09%)
Aug 07, 2018 1.580 1.605 1.580 1.605 8,290 -0.04(-2.73%)
Aug 06, 2018 1.650 1.650 1.650 1.650 200 +0.11(+7.14%)
Aug 03, 2018 1.620 1.620 1.520 1.540 26,500 -0.16(-9.41%)
Aug 02, 2018 1.710 1.710 1.601 1.700 6,200 +0.02(+1.19%)
Aug 01, 2018 1.630 1.720 1.630 1.680 9,656 -0.04(-2.33%)
Jul 31, 2018 1.708 1.730 1.700 1.720 10,216 +0.05(+2.99%)
Jul 30, 2018 1.720 1.720 1.650 1.670 12,196 -0.08(-4.57%)
Jul 27, 2018 1.750 1.750 1.740 1.750 18,900 +0.00(+0.00%)
Jul 26, 2018 1.792 1.810 1.720 1.750 17,184 +0.00(+0.00%)
Jul 25, 2018 1.778 1.800 1.750 1.750 3,800 +0.05(+2.94%)
Jul 24, 2018 1.710 1.780 1.700 1.700 20,377 +0.10(+6.25%)
Jul 23, 2018 1.610 1.610 1.530 1.600 4,275 +0.08(+5.26%)
Jul 20, 2018 1.530 1.530 1.450 1.520 46,336 -0.05(-3.03%)
Jul 19, 2018 1.530 1.610 1.530 1.567 11,717 +0.08(+5.20%)
Jul 18, 2018 1.490 1.490 1.460 1.490 47,960 +0.00(+0.00%)
Jul 17, 2018 1.520 1.532 1.468 1.490 29,460 -0.06(-3.75%)
Jul 16, 2018 1.564 1.564 1.500 1.548 36,955 +0.02(+1.18%)
Jul 13, 2018 1.590 1.590 1.500 1.530 17,424 -0.02(-1.29%)
Jul 12, 2018 1.560 1.600 1.500 1.550 49,016 -0.05(-3.13%)
Jul 11, 2018 1.600 1.600 1.500 1.600 29,879 -0.08(-4.76%)
Jul 10, 2018 1.590 1.680 1.590 1.680 8,127 +0.04(+2.44%)
Jul 09, 2018 1.580 1.640 1.580 1.640 7,350 +0.09(+5.64%)
Jul 06, 2018 1.550 1.590 1.520 1.552 48,892 -0.04(-2.73%)
Jul 05, 2018 1.620 1.620 1.550 1.596 66,449 -0.11(-6.56%)
Jul 03, 2018 1.708 1.708 1.708 0 -0.01(-0.70%)
Jul 02, 2018 1.750 1.750 1.686 1.720 5,800 +0.02(+0.94%)
Jun 29, 2018 1.650 1.770 1.650 1.704 21,823 -0.01(-0.35%)
Jun 28, 2018 1.678 1.710 1.670 1.710 20,428 +0.01(+0.35%)
Jun 27, 2018 1.680 1.704 1.680 1.704 2,133 -0.00(-0.06%)
Jun 26, 2018 1.742 1.742 1.670 1.705 2,096 +0.02(+0.89%)
Jun 25, 2018 1.720 1.744 1.660 1.690 27,439 -0.04(-2.54%)
Jun 22, 2018 1.795 1.800 1.730 1.734 19,782 -0.02(-0.91%)
Jun 21, 2018 1.764 1.790 1.750 12,065 -0.04(-2.23%)
Jun 20, 2018 1.800 1.850 1.760 1.790 6,850 +0.03(+1.70%)
Jun 19, 2018 1.870 1.870 1.760 1.760 9,125 -0.09(-4.86%)
Jun 18, 2018 1.901 1.920 1.850 1.850 5,100 -0.03(-1.60%)
Jun 15, 2018 1.834 1.850 1.880 6,726 +0.05(+2.51%)
Jun 14, 2018 1.830 1.840 1.830 1.834 23,594 +0.03(+1.89%)
Jun 13, 2018 1.830 1.836 1.800 1.800 6,468 -0.07(-3.74%)
Jun 12, 2018 1.861 1.920 1.860 1.870 24,076 -0.01(-0.43%)
Jun 11, 2018 1.850 1.890 1.820 1.878 8,500 -0.01(-0.63%)
Jun 08, 2018 1.830 1.900 1.810 1.890 5,329 -0.03(-1.56%)
Jun 07, 2018 1.860 1.920 1.860 1.920 13,805 +0.09(+5.15%)
Jun 06, 2018 1.810 1.840 1.810 1.826 12,576 +0.07(+3.75%)
Jun 05, 2018 1.780 1.780 1.760 1.760 14,510 -0.02(-1.12%)
Jun 04, 2018 1.794 1.800 1.770 1.780 18,377 -0.04(-2.20%)
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.