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 )

4.350 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 10, 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 (%)
Sep 30, 2019 1.850 1.870 1.790 1.790 39,933 +0.03(+1.70%)
Sep 27, 2019 1.830 1.830 1.745 1.760 19,000 +0.01(+0.86%)
Sep 26, 2019 1.730 1.745 1.730 1.745 1,525 -0.00(-0.29%)
Sep 25, 2019 1.790 1.800 1.740 1.750 32,289 -0.02(-1.41%)
Sep 24, 2019 1.750 1.790 1.750 1.775 7,086 +0.02(+1.43%)
Sep 23, 2019 1.740 1.764 1.710 1.750 24,121 -0.02(-1.02%)
Sep 20, 2019 1.800 1.800 1.760 1.768 11,800 +0.02(+1.03%)
Sep 19, 2019 1.740 1.800 1.710 1.750 16,091 +0.05(+2.94%)
Sep 18, 2019 1.720 1.720 1.700 1.700 1,746 +0.00(+0.06%)
Sep 17, 2019 1.800 1.800 1.698 1.699 4,340 -0.05(-2.91%)
Sep 16, 2019 1.780 1.780 1.748 1.750 32,663 +0.03(+1.74%)
Sep 13, 2019 1.720 1.720 1.700 1.720 25,200 +0.00(+0.00%)
Sep 12, 2019 1.765 1.790 1.710 1.720 21,824 +0.00(+0.00%)
Sep 11, 2019 1.690 1.770 1.690 1.720 43,595 +0.07(+4.40%)
Sep 10, 2019 1.650 1.680 1.641 1.647 9,775 -0.00(-0.15%)
Sep 09, 2019 1.650 1.725 1.650 1.650 13,717 -0.01(-0.60%)
Sep 06, 2019 1.650 1.710 1.650 1.660 37,500 +0.01(+0.73%)
Sep 05, 2019 1.680 1.680 1.600 1.648 55,724 -0.01(-0.57%)
Sep 04, 2019 1.720 1.720 1.650 1.657 7,499 +0.00(+0.30%)
Sep 03, 2019 1.570 1.690 1.570 1.653 23,104 +0.00(+0.15%)
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%)
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.