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 )

4.670 +0.030 (+0.65%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Feb 29, 2024 3.750 3.800 3.720 3.770 71,430 -0.06(-1.57%)
Feb 28, 2024 3.740 3.850 3.740 3.830 68,837 +0.11(+2.96%)
Feb 27, 2024 3.750 3.750 3.680 3.720 144,676 -0.08(-2.11%)
Feb 26, 2024 3.710 3.900 3.710 3.800 150,888 -0.04(-1.11%)
Feb 23, 2024 3.980 3.980 3.750 3.842 66,090 -0.06(-1.47%)
Feb 22, 2024 3.950 3.950 3.870 3.900 171,105 +0.05(+1.30%)
Feb 21, 2024 3.780 3.900 3.780 3.850 75,232 +0.12(+3.22%)
Feb 20, 2024 3.850 3.900 3.720 3.730 144,933 -0.12(-3.12%)
Feb 16, 2024 3.800 3.900 3.800 3.850 88,113 +0.09(+2.41%)
Feb 15, 2024 3.840 3.840 3.840 3.760 52,713 +0.04(+1.06%)
Feb 14, 2024 3.712 3.732 3.650 3.720 159,306 +0.08(+2.20%)
Feb 13, 2024 3.700 3.800 3.610 3.640 110,988 -0.16(-4.21%)
Feb 12, 2024 3.830 3.840 3.750 3.800 310,235 -0.03(-0.78%)
Feb 09, 2024 3.860 3.860 3.770 3.830 263,929 +0.00(+0.00%)
Feb 08, 2024 3.900 3.910 3.800 3.830 102,772 -0.09(-2.30%)
Feb 07, 2024 3.850 3.920 3.840 3.920 88,788 +0.12(+3.29%)
Feb 06, 2024 3.760 3.810 3.750 3.795 179,370 +0.15(+4.12%)
Feb 05, 2024 3.690 3.690 3.610 3.645 161,031 -0.12(-3.32%)
Feb 02, 2024 3.750 3.775 3.720 3.770 180,955 +0.06(+1.75%)
Feb 01, 2024 3.670 3.720 3.630 3.705 91,814 -0.07(-1.98%)
Jan 31, 2024 3.820 3.840 3.780 3.780 64,710 -0.05(-1.31%)
Jan 30, 2024 3.900 3.900 3.800 3.830 53,673 -0.04(-1.03%)
Jan 29, 2024 3.900 3.940 3.840 3.870 121,282 -0.08(-2.03%)
Jan 26, 2024 3.990 4.070 3.950 3.950 74,994 -0.00(-0.13%)
Jan 25, 2024 3.990 3.990 3.930 3.955 72,104 +0.00(+0.13%)
Jan 24, 2024 4.080 4.080 3.930 3.950 90,667 +0.18(+4.77%)
Jan 23, 2024 3.860 3.860 3.760 3.770 111,683 -0.04(-0.94%)
Jan 22, 2024 3.850 3.900 3.800 3.806 146,342 -0.08(-2.17%)
Jan 19, 2024 3.890 3.980 3.860 3.890 82,480 -0.06(-1.52%)
Jan 18, 2024 3.915 3.950 3.910 3.950 136,530 +0.05(+1.28%)
Jan 17, 2024 3.860 4.010 3.860 3.900 118,226 -0.12(-2.99%)
Jan 16, 2024 4.060 4.090 4.010 4.020 64,165 -0.20(-4.74%)
Jan 12, 2024 4.220 4.310 4.220 4.220 86,928 +0.00(+0.00%)
Jan 11, 2024 4.110 4.230 4.110 4.220 50,264 +0.06(+1.44%)
Jan 10, 2024 4.140 4.210 4.140 4.160 62,014 -0.19(-4.37%)
Jan 09, 2024 4.400 4.558 4.315 4.350 62,632 -0.08(-1.81%)
Jan 08, 2024 4.410 4.490 4.390 4.430 32,074 -0.06(-1.34%)
Jan 05, 2024 4.370 4.520 4.367 4.490 52,667 +0.01(+0.22%)
Jan 04, 2024 4.600 4.600 4.390 4.480 103,246 -0.13(-2.82%)
Jan 03, 2024 4.630 4.740 4.570 4.610 49,927 -0.15(-3.18%)
Jan 02, 2024 4.840 4.840 4.750 4.761 36,616 -0.07(-1.42%)
Dec 29, 2023 4.800 4.883 4.800 4.830 55,623 -0.01(-0.31%)
Dec 28, 2023 5.000 5.000 4.830 4.845 106,453 -0.02(-0.41%)
Dec 27, 2023 4.770 5.000 4.720 4.865 59,272 +0.11(+2.21%)
Dec 26, 2023 4.650 4.880 4.530 4.760 90,200 +0.05(+1.06%)
Dec 22, 2023 4.700 4.800 4.560 4.710 124,238 +0.10(+2.17%)
Dec 21, 2023 4.410 4.680 4.410 4.610 150,210 +0.04(+0.88%)
Dec 20, 2023 4.510 4.650 4.510 4.570 47,259 +0.03(+0.66%)
Dec 19, 2023 4.360 4.550 4.360 4.540 36,343 +0.13(+2.95%)
Dec 18, 2023 4.420 4.450 4.370 4.410 59,778 +0.08(+1.85%)
Dec 15, 2023 4.320 4.400 4.320 4.330 64,948 +0.10(+2.36%)
Dec 14, 2023 4.220 4.300 4.120 4.230 163,888 +0.23(+5.75%)
Dec 13, 2023 3.925 4.020 3.910 4.000 163,078 +0.10(+2.56%)
Dec 12, 2023 3.820 4.070 3.820 3.900 114,956 -0.17(-4.18%)
Dec 11, 2023 4.120 4.155 4.070 4.070 190,762 -0.07(-1.69%)
Dec 08, 2023 4.250 4.250 4.060 4.140 69,470 -0.02(-0.48%)
Dec 07, 2023 4.150 4.190 4.130 4.160 120,488 +0.04(+0.97%)
Dec 06, 2023 4.100 4.390 4.100 4.120 63,637 +0.07(+1.73%)
Dec 05, 2023 4.230 4.230 4.010 4.050 113,328 -0.14(-3.34%)
Dec 04, 2023 4.185 4.250 4.150 4.190 255,747 -0.03(-0.71%)
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.