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 )

4.700 +0.030 (+0.64%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 20, 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 (%)
Apr 29, 2022 6.440 6.530 6.320 6.320 146,307 -0.09(-1.40%)
Apr 28, 2022 6.400 6.480 6.315 6.410 88,458 +0.07(+1.10%)
Apr 27, 2022 6.130 6.420 6.110 6.340 124,914 +0.09(+1.44%)
Apr 26, 2022 6.250 6.550 6.230 6.250 159,809 -0.35(-5.30%)
Apr 25, 2022 6.580 6.665 6.480 6.600 290,263 -0.09(-1.37%)
Apr 22, 2022 6.850 6.878 6.650 6.692 134,779 -0.30(-4.26%)
Apr 21, 2022 7.165 7.200 6.943 6.990 105,122 -0.05(-0.64%)
Apr 20, 2022 6.986 7.100 6.986 7.035 87,624 +0.08(+1.22%)
Apr 19, 2022 6.610 6.970 6.600 6.950 186,573 -0.03(-0.43%)
Apr 18, 2022 6.920 7.010 6.900 6.980 117,065 -0.01(-0.15%)
Apr 14, 2022 6.960 7.090 6.920 6.990 102,661 -0.17(-2.37%)
Apr 13, 2022 7.250 7.300 7.000 7.160 109,915 -0.09(-1.24%)
Apr 12, 2022 7.400 7.490 7.250 7.250 129,025 -0.08(-1.09%)
Apr 11, 2022 7.250 7.450 7.250 7.330 94,787 -0.12(-1.61%)
Apr 08, 2022 7.390 7.485 7.390 7.450 72,375 -0.05(-0.67%)
Apr 07, 2022 7.500 7.660 7.390 7.500 144,920 -0.08(-1.06%)
Apr 06, 2022 7.820 7.820 7.510 7.580 112,835 -0.53(-6.54%)
Apr 05, 2022 8.050 8.300 8.050 8.110 282,413 -0.50(-5.81%)
Apr 04, 2022 8.380 8.730 8.310 8.610 250,552 +0.28(+3.36%)
Apr 01, 2022 8.100 8.500 8.100 8.330 101,220 +0.34(+4.26%)
Mar 31, 2022 8.100 8.100 7.980 7.990 92,081 -0.11(-1.36%)
Mar 30, 2022 7.850 8.420 7.850 8.100 82,753 -0.16(-1.88%)
Mar 29, 2022 8.000 8.280 8.000 8.255 208,732 +0.33(+4.10%)
Mar 28, 2022 7.910 7.990 7.850 7.930 278,267 +0.14(+1.80%)
Mar 25, 2022 7.890 7.890 7.700 7.790 67,461 +0.12(+1.56%)
Mar 24, 2022 7.500 7.700 7.500 7.670 46,553 -0.04(-0.52%)
Mar 23, 2022 7.950 8.000 7.670 7.710 57,873 -0.20(-2.53%)
Mar 22, 2022 8.060 8.060 7.690 7.910 64,224 +0.27(+3.53%)
Mar 21, 2022 7.600 7.699 7.425 7.640 40,588 +0.11(+1.46%)
Mar 18, 2022 7.500 7.650 7.430 7.530 58,597 +0.35(+4.87%)
Mar 17, 2022 7.420 7.420 7.080 7.180 85,584 +0.04(+0.56%)
Mar 16, 2022 7.230 7.230 6.740 7.140 78,033 +0.33(+4.85%)
Mar 15, 2022 7.000 7.010 6.530 6.810 115,197 -0.45(-6.20%)
Mar 14, 2022 7.450 7.650 7.220 7.260 194,873 -0.22(-2.94%)
Mar 11, 2022 7.450 7.650 7.450 7.480 50,030 +0.02(+0.27%)
Mar 10, 2022 7.250 7.555 7.250 7.460 102,630 +0.14(+1.91%)
Mar 09, 2022 7.050 7.366 7.050 7.320 125,399 +0.35(+4.95%)
Mar 08, 2022 7.000 7.230 6.830 6.975 161,249 -0.25(-3.39%)
Mar 07, 2022 7.500 7.500 7.210 7.220 232,105 -0.63(-8.07%)
Mar 04, 2022 8.026 8.030 7.670 7.854 159,164 -0.11(-1.33%)
Mar 03, 2022 8.100 8.100 7.870 7.960 183,150 -0.12(-1.49%)
Mar 02, 2022 8.210 8.210 7.930 8.080 238,180 +0.42(+5.48%)
Mar 01, 2022 7.700 7.730 7.460 7.660 91,865 +0.20(+2.68%)
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%)
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.