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, 2022 5.900 6.120 5.900 6.050 69,902 +0.17(+2.89%)
Aug 30, 2022 6.085 6.170 5.830 5.880 197,431 -0.29(-4.70%)
Aug 29, 2022 6.190 6.190 6.000 6.170 119,563 +0.03(+0.49%)
Aug 26, 2022 6.590 6.590 6.130 6.140 163,897 -0.19(-3.00%)
Aug 25, 2022 6.230 6.340 6.200 6.330 98,285 +0.16(+2.59%)
Aug 24, 2022 6.200 6.200 6.130 6.170 165,595 -0.05(-0.88%)
Aug 23, 2022 6.250 6.260 6.170 6.225 199,901 -0.06(-0.95%)
Aug 22, 2022 6.400 6.490 6.270 6.285 231,707 -0.37(-5.56%)
Aug 19, 2022 6.840 6.840 6.650 6.655 221,383 -0.26(-3.76%)
Aug 18, 2022 6.950 6.960 6.850 6.915 420,970 -0.13(-1.91%)
Aug 17, 2022 7.160 7.160 7.020 7.050 367,716 -0.10(-1.40%)
Aug 16, 2022 7.000 7.180 7.000 7.150 1,052,501 +0.18(+2.51%)
Aug 15, 2022 6.910 7.000 6.865 6.975 53,382 +0.02(+0.36%)
Aug 12, 2022 7.140 7.140 6.860 6.950 47,352 -0.06(-0.86%)
Aug 11, 2022 6.780 7.140 6.780 7.010 74,166 -0.03(-0.43%)
Aug 10, 2022 6.940 7.060 6.900 7.040 62,067 +0.20(+2.92%)
Aug 09, 2022 6.900 6.900 6.810 6.840 33,483 +0.06(+0.88%)
Aug 08, 2022 6.510 6.800 6.510 6.780 152,963 +0.37(+5.77%)
Aug 05, 2022 6.460 6.500 6.350 6.410 161,146 -0.06(-0.93%)
Aug 04, 2022 6.460 6.480 6.190 6.470 80,753 -0.20(-3.00%)
Aug 03, 2022 6.600 6.680 6.590 6.670 109,767 +0.54(+8.90%)
Aug 02, 2022 6.300 6.310 6.117 6.125 83,424 -0.20(-3.09%)
Aug 01, 2022 6.220 6.400 6.220 6.320 100,675 +0.22(+3.61%)
Jul 29, 2022 6.300 6.300 5.990 6.100 164,304 -0.04(-0.57%)
Jul 28, 2022 6.000 6.140 6.000 6.135 173,936 +0.15(+2.59%)
Jul 27, 2022 5.660 6.020 5.660 5.980 87,444 +0.13(+2.22%)
Jul 26, 2022 5.950 5.950 5.840 5.850 81,928 +0.08(+1.39%)
Jul 25, 2022 5.610 5.930 5.610 5.770 105,088 +0.08(+1.41%)
Jul 22, 2022 5.540 5.800 5.540 5.690 38,725 -0.04(-0.70%)
Jul 21, 2022 5.700 5.730 5.630 5.730 64,385 +0.02(+0.32%)
Jul 20, 2022 5.650 5.800 5.650 5.712 49,907 +0.12(+2.18%)
Jul 19, 2022 5.350 5.600 5.350 5.590 89,754 +0.14(+2.57%)
Jul 18, 2022 5.740 5.740 5.450 5.450 79,061 -0.04(-0.64%)
Jul 15, 2022 5.270 5.530 5.270 5.485 156,391 +0.13(+2.43%)
Jul 14, 2022 5.230 5.355 5.200 5.355 228,917 +0.24(+4.59%)
Jul 13, 2022 5.270 5.270 5.030 5.120 87,463 +0.10(+1.99%)
Jul 12, 2022 5.068 5.200 5.000 5.020 251,454 -0.31(-5.82%)
Jul 11, 2022 5.150 5.400 5.150 5.330 183,197 -0.37(-6.49%)
Jul 08, 2022 5.500 5.745 5.500 5.700 87,207 +0.19(+3.45%)
Jul 07, 2022 5.500 5.550 5.460 5.510 205,154 -0.27(-4.67%)
Jul 06, 2022 5.580 5.810 5.580 5.780 253,329 -0.19(-3.18%)
Jul 05, 2022 6.030 6.120 5.800 5.970 223,963 -0.23(-3.71%)
Jul 01, 2022 6.000 6.200 6.000 6.200 75,736 +0.20(+3.33%)
Jun 30, 2022 5.920 6.039 5.885 6.000 57,571 -0.02(-0.33%)
Jun 29, 2022 6.175 6.300 6.000 6.020 92,957 -0.32(-5.05%)
Jun 28, 2022 6.310 6.500 6.280 6.340 36,000 -0.03(-0.47%)
Jun 27, 2022 6.280 6.380 6.270 6.370 99,426 +0.22(+3.58%)
Jun 24, 2022 5.890 6.150 5.850 6.150 128,575 +0.36(+6.22%)
Jun 23, 2022 5.776 5.860 5.680 5.790 107,802 -0.01(-0.17%)
Jun 22, 2022 5.940 5.940 5.750 5.800 196,678 -0.29(-4.76%)
Jun 21, 2022 5.950 6.190 5.950 6.090 127,718 +0.18(+3.05%)
Jun 17, 2022 5.810 6.040 5.810 5.910 102,548 -0.10(-1.66%)
Jun 16, 2022 6.180 6.340 5.920 6.010 124,814 -0.19(-3.06%)
Jun 15, 2022 6.010 6.235 5.960 6.200 262,232 +0.47(+8.20%)
Jun 14, 2022 5.700 5.855 5.660 5.730 764,907 +0.24(+4.37%)
Jun 13, 2022 5.680 5.850 5.490 5.490 251,129 -0.39(-6.63%)
Jun 10, 2022 6.070 6.070 5.819 5.880 136,267 -0.48(-7.55%)
Jun 09, 2022 6.250 6.610 6.250 6.360 63,754 -0.50(-7.36%)
Jun 08, 2022 6.850 6.970 6.850 6.865 36,346 -0.08(-1.08%)
Jun 07, 2022 6.680 6.940 6.680 6.940 60,969 +0.22(+3.27%)
Jun 06, 2022 6.900 6.900 6.662 6.720 35,153 -0.07(-1.03%)
Jun 03, 2022 6.870 6.870 6.770 6.790 41,729 +0.01(+0.15%)
Jun 02, 2022 6.625 6.780 6.590 6.780 75,441 +0.22(+3.35%)
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.