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 +0.099 (+2.32%)
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 (%)
Aug 30, 2019 1.530 1.680 1.530 1.650 25,200 +0.01(+0.46%)
Aug 29, 2019 1.690 1.690 1.630 1.643 21,061 +0.01(+0.77%)
Aug 28, 2019 1.600 1.630 1.590 1.630 31,673 -0.01(-0.61%)
Aug 27, 2019 1.660 1.660 1.620 1.640 72,958 +0.02(+1.23%)
Aug 26, 2019 1.650 1.650 1.570 1.620 42,216 +0.05(+2.86%)
Aug 23, 2019 1.600 1.600 1.560 1.575 70,500 -0.06(-3.85%)
Aug 22, 2019 1.680 1.680 1.630 1.638 60,480 -0.08(-4.49%)
Aug 21, 2019 1.660 1.750 1.660 1.715 51,911 -0.05(-3.11%)
Aug 20, 2019 1.800 1.800 1.760 1.770 19,240 -0.06(-3.23%)
Aug 19, 2019 1.830 1.830 1.750 1.829 33,300 +0.02(+1.16%)
Aug 16, 2019 1.800 1.830 1.750 1.808 41,500 +0.10(+5.58%)
Aug 15, 2019 1.740 1.750 1.630 1.712 117,070 -0.16(-8.52%)
Aug 14, 2019 1.920 1.920 1.840 1.872 41,796 -0.09(-4.49%)
Aug 13, 2019 1.970 2.002 1.960 1.960 17,366 -0.01(-0.51%)
Aug 12, 2019 1.990 2.000 1.950 1.970 45,107 -0.01(-0.51%)
Aug 09, 2019 2.050 2.050 1.950 1.980 78,300 +0.07(+3.66%)
Aug 08, 2019 1.890 1.920 1.855 1.910 71,203 +0.02(+1.06%)
Aug 07, 2019 1.940 1.940 1.820 1.890 21,474 +0.09(+5.00%)
Aug 06, 2019 1.800 1.860 1.735 1.800 62,213 +0.03(+1.69%)
Aug 05, 2019 1.770 1.790 1.695 1.770 39,596 -0.07(-3.86%)
Aug 02, 2019 1.860 1.860 1.820 1.841 16,000 +0.07(+4.01%)
Aug 01, 2019 1.780 1.890 1.760 1.770 211,214 +0.01(+0.28%)
Jul 31, 2019 1.710 1.780 1.700 1.765 16,295 +0.06(+3.82%)
Jul 30, 2019 1.680 1.770 1.670 1.700 59,871 -0.08(-4.49%)
Jul 29, 2019 1.840 1.840 1.740 1.780 40,143 -0.02(-1.25%)
Jul 26, 2019 1.850 1.850 1.770 1.802 135,100 -0.06(-3.09%)
Jul 25, 2019 1.910 1.980 1.850 1.860 116,142 -0.07(-3.63%)
Jul 24, 2019 1.950 1.950 1.900 1.930 20,136 -0.02(-1.03%)
Jul 23, 2019 1.950 1.960 1.950 1.950 16,494 +0.00(+0.26%)
Jul 22, 2019 1.920 1.955 1.920 1.945 10,132 -0.03(-1.52%)
Jul 19, 2019 2.040 2.040 1.960 1.975 104,600 +0.06(+2.86%)
Jul 18, 2019 1.879 1.940 1.879 1.920 20,654 +0.04(+2.13%)
Jul 17, 2019 1.870 1.900 1.870 1.880 6,145 +0.01(+0.53%)
Jul 16, 2019 1.860 1.940 1.860 1.870 116,028 -0.08(-4.10%)
Jul 15, 2019 2.030 2.030 1.950 1.950 28,434 +0.00(+0.00%)
Jul 12, 2019 1.910 1.960 1.910 1.950 11,200 +0.03(+1.56%)
Jul 11, 2019 1.950 1.950 1.900 1.920 11,958 -0.03(-1.54%)
Jul 10, 2019 1.900 1.950 1.900 1.950 95,760 +0.10(+5.41%)
Jul 09, 2019 1.890 1.890 1.840 1.850 32,518 -0.04(-2.12%)
Jul 08, 2019 1.920 1.920 1.860 1.890 7,818 -0.02(-1.05%)
Jul 05, 2019 1.850 1.950 1.850 1.910 73,300 +0.08(+4.60%)
Jul 03, 2019 1.820 1.850 1.800 1.826 11,600 +0.01(+0.33%)
Jul 02, 2019 1.820 1.850 1.800 1.820 58,809 +0.00(+0.22%)
Jul 01, 2019 1.800 1.860 1.780 1.816 68,680 -0.02(-1.24%)
Jun 28, 2019 1.830 1.870 1.800 1.839 56,000 +0.00(+0.07%)
Jun 27, 2019 1.910 1.910 1.800 1.837 35,439 +0.02(+0.96%)
Jun 26, 2019 1.820 1.860 1.800 1.820 61,290 -0.01(-0.41%)
Jun 25, 2019 1.780 1.850 1.770 1.827 72,114 +0.04(+2.09%)
Jun 24, 2019 1.790 1.790 1.750 1.790 24,095 -0.01(-0.56%)
Jun 21, 2019 1.800 1.800 1.760 1.800 10,200 +0.00(+0.00%)
Jun 20, 2019 1.770 1.800 1.770 1.800 65,750 -0.02(-1.10%)
Jun 19, 2019 1.790 1.840 1.750 1.820 21,205 +0.03(+1.68%)
Jun 18, 2019 1.810 1.870 1.790 1.790 82,557 -0.06(-3.24%)
Jun 17, 2019 1.870 1.870 1.820 1.850 32,129 -0.04(-2.12%)
Jun 14, 2019 1.880 1.950 1.840 1.890 94,500 -0.08(-4.06%)
Jun 13, 2019 1.970 2.000 1.940 1.970 114,476 -0.03(-1.25%)
Jun 12, 2019 1.935 2.000 1.930 1.995 114,488 +0.07(+3.37%)
Jun 11, 2019 1.970 1.980 1.900 1.930 91,225 -0.15(-7.21%)
Jun 10, 2019 2.030 2.100 2.000 2.080 66,665 +0.07(+3.48%)
Jun 07, 2019 1.930 2.050 1.915 2.010 85,700 +0.10(+5.18%)
Jun 06, 2019 1.930 1.930 1.890 1.911 58,216 +0.04(+2.19%)
Jun 05, 2019 1.860 1.932 1.860 1.870 66,248 +0.05(+2.63%)
Jun 04, 2019 1.850 1.880 1.800 1.822 243,440 -0.21(-10.25%)
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.