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 )

4.372 -0.098 (-2.19%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.410 4.460 4.368 4.372 53,199 -0.10(-2.19%)
Nov 21, 2024 4.426 4.480 4.410 4.470 39,135 +0.01(+0.22%)
Nov 20, 2024 4.510 4.510 4.410 4.460 30,276 -0.05(-1.11%)
Nov 19, 2024 4.491 4.700 4.475 4.510 24,997 -0.11(-2.38%)
Nov 18, 2024 4.520 4.620 4.440 4.620 51,462 +0.07(+1.46%)
Nov 15, 2024 4.800 4.800 4.550 4.553 56,207 -0.12(-2.49%)
Nov 14, 2024 4.920 4.920 4.650 4.670 131,648 -0.22(-4.50%)
Nov 13, 2024 4.940 4.950 4.870 4.890 34,204 -0.06(-1.30%)
Nov 12, 2024 5.000 5.140 4.937 4.955 49,957 -0.18(-3.42%)
Nov 11, 2024 5.190 5.300 5.128 5.130 53,236 -0.13(-2.47%)
Nov 08, 2024 5.400 5.420 5.239 5.260 66,405 -0.14(-2.59%)
Nov 07, 2024 5.110 5.400 5.110 5.400 51,942 +0.26(+4.96%)
Nov 06, 2024 5.139 5.160 5.000 5.145 41,382 -0.04(-0.68%)
Nov 05, 2024 5.110 5.180 5.110 5.180 75,495 +0.09(+1.77%)
Nov 04, 2024 5.300 5.300 5.070 5.090 84,239 +0.01(+0.20%)
Nov 01, 2024 5.100 5.150 4.950 5.080 27,830 +0.16(+3.25%)
Oct 31, 2024 4.930 5.165 4.840 4.920 43,300 +0.00(+0.00%)
Oct 30, 2024 4.830 5.150 4.760 4.920 35,533 -0.10(-2.05%)
Oct 29, 2024 5.155 5.155 4.980 5.023 31,042 +0.10(+2.09%)
Oct 28, 2024 4.910 4.960 4.790 4.920 50,066 +0.08(+1.65%)
Oct 25, 2024 4.890 4.920 4.840 4.840 33,960 -0.03(-0.62%)
Oct 24, 2024 4.910 4.930 4.870 4.870 21,251 -0.05(-1.02%)
Oct 23, 2024 5.000 5.200 4.900 4.920 44,049 -0.15(-2.96%)
Oct 22, 2024 5.035 5.070 5.000 5.070 48,365 +0.01(+0.20%)
Oct 21, 2024 5.110 5.130 5.040 5.060 50,658 -0.06(-1.17%)
Oct 18, 2024 5.050 5.150 5.050 5.120 26,889 -0.01(-0.19%)
Oct 17, 2024 5.127 5.130 5.110 5.130 40,412 -0.03(-0.58%)
Oct 16, 2024 5.200 5.210 5.130 5.160 43,029 +0.02(+0.29%)
Oct 15, 2024 5.170 5.183 5.020 5.145 21,288 -0.04(-0.77%)
Oct 14, 2024 5.260 5.264 5.170 5.185 30,984 -0.02(-0.29%)
Oct 11, 2024 5.210 5.290 5.200 5.200 19,526 +0.06(+1.17%)
Oct 10, 2024 5.020 5.140 5.020 5.140 71,578 +0.18(+3.63%)
Oct 09, 2024 5.050 5.180 4.920 4.960 44,280 -0.17(-3.31%)
Oct 08, 2024 5.140 5.140 4.960 5.130 50,070 -0.02(-0.34%)
Oct 07, 2024 5.210 5.250 5.140 5.147 39,142 -0.06(-1.20%)
Oct 04, 2024 5.170 5.210 5.000 5.210 36,589 +0.00(+0.10%)
Oct 03, 2024 5.490 5.490 5.070 5.205 37,665 -0.13(-2.53%)
Oct 02, 2024 5.350 5.390 5.170 5.340 44,049 -0.07(-1.20%)
Oct 01, 2024 5.240 5.440 5.240 5.405 63,079 -0.08(-1.37%)
Sep 30, 2024 5.450 5.490 5.360 5.480 45,506 +0.12(+2.24%)
Sep 27, 2024 5.530 5.530 5.349 5.360 29,780 +0.05(+0.94%)
Sep 26, 2024 5.250 5.310 5.150 5.310 53,184 +0.14(+2.71%)
Sep 25, 2024 5.050 5.240 5.050 5.170 45,168 +0.15(+2.99%)
Sep 24, 2024 4.960 5.040 4.800 5.020 36,005 +0.24(+5.02%)
Sep 23, 2024 4.700 4.780 4.700 4.780 55,258 +0.08(+1.70%)
Sep 20, 2024 4.750 4.750 4.650 4.700 32,115 -0.06(-1.36%)
Sep 19, 2024 4.775 4.790 4.740 4.765 46,323 +0.25(+5.42%)
Sep 18, 2024 4.534 4.600 4.520 4.520 25,478 +0.02(+0.44%)
Sep 17, 2024 4.530 4.590 4.500 4.500 62,663 -0.08(-1.75%)
Sep 16, 2024 4.585 4.680 4.550 4.580 37,759 -0.04(-0.95%)
Sep 13, 2024 4.600 4.740 4.550 4.624 48,834 -0.05(-0.99%)
Sep 12, 2024 4.460 4.670 4.460 4.670 75,568 +0.08(+1.81%)
Sep 11, 2024 4.700 4.750 4.510 4.587 49,108 -0.07(-1.57%)
Sep 10, 2024 4.700 4.750 4.510 4.660 80,659 -0.02(-0.43%)
Sep 09, 2024 4.500 4.690 4.500 4.680 62,093 +0.26(+5.88%)
Sep 06, 2024 4.400 4.520 4.380 4.420 25,541 -0.08(-1.67%)
Sep 05, 2024 4.460 4.710 4.440 4.495 48,235 +0.01(+0.33%)
Sep 04, 2024 4.400 4.532 4.400 4.480 26,958 -0.02(-0.44%)
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.