Skip to main content

Lynas Rare Earths Ltd ADR (OP: LYSDY )

4.010 -0.085 (-2.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 4.035 4.050 3.990 4.010 27,289 -0.08(-2.08%)
Jul 18, 2024 4.120 4.135 4.090 4.095 28,156 -0.04(-0.85%)
Jul 17, 2024 4.200 4.210 4.080 4.130 51,786 -0.08(-1.90%)
Jul 16, 2024 4.210 4.210 4.200 4.210 57,898 -0.02(-0.47%)
Jul 15, 2024 4.230 4.400 4.150 4.230 36,500 -0.08(-1.97%)
Jul 12, 2024 4.300 4.360 4.230 4.315 48,376 +0.02(+0.35%)
Jul 11, 2024 4.250 4.317 4.170 4.300 33,716 +0.08(+1.90%)
Jul 10, 2024 4.208 4.230 4.200 4.220 21,549 -0.04(-0.94%)
Jul 09, 2024 4.220 4.317 4.220 4.260 10,724 -0.03(-0.70%)
Jul 08, 2024 4.310 4.400 4.250 4.290 24,384 -0.09(-2.05%)
Jul 05, 2024 4.250 4.510 4.250 4.380 35,582 +0.11(+2.58%)
Jul 03, 2024 4.100 4.300 4.100 4.270 67,488 +0.22(+5.43%)
Jul 02, 2024 4.150 4.150 4.020 4.050 79,895 -0.00(-0.12%)
Jul 01, 2024 4.000 4.110 4.000 4.055 102,407 +0.15(+3.97%)
Jun 28, 2024 3.860 3.950 3.800 3.900 30,068 -0.03(-0.76%)
Jun 27, 2024 4.000 4.000 3.930 3.930 29,478 +0.03(+0.77%)
Jun 26, 2024 3.910 3.975 3.900 3.900 30,788 -0.09(-2.26%)
Jun 25, 2024 3.970 4.000 3.970 3.990 35,754 -0.02(-0.50%)
Jun 24, 2024 4.000 4.020 3.970 4.010 62,723 +0.02(+0.50%)
Jun 21, 2024 3.980 3.992 3.970 3.990 40,793 -0.01(-0.25%)
Jun 20, 2024 3.985 4.020 3.950 4.000 55,677 +0.01(+0.25%)
Jun 18, 2024 3.950 3.990 3.950 3.990 69,166 -0.02(-0.62%)
Jun 17, 2024 3.999 4.030 3.910 4.015 53,342 +0.00(+0.00%)
Jun 14, 2024 3.970 4.040 3.910 4.015 72,360 -0.08(-1.83%)
Jun 13, 2024 4.170 4.170 4.030 4.090 97,885 -0.30(-6.83%)
Jun 12, 2024 4.220 4.400 4.220 4.390 28,849 +0.10(+2.32%)
Jun 11, 2024 4.300 4.380 4.250 4.291 91,449 -0.06(-1.37%)
Jun 10, 2024 4.350 4.350 4.220 4.350 49,361 +0.04(+0.93%)
Jun 07, 2024 4.390 4.390 4.310 4.310 27,286 -0.09(-2.05%)
Jun 06, 2024 4.240 4.410 4.240 4.400 15,862 -0.02(-0.45%)
Jun 05, 2024 4.440 4.480 4.400 4.420 40,855 +0.02(+0.45%)
Jun 04, 2024 4.350 4.445 4.350 4.400 72,795 -0.04(-0.93%)
Jun 03, 2024 4.460 4.480 4.350 4.441 52,625 +0.04(+0.94%)
May 31, 2024 4.270 4.432 4.270 4.400 37,608 -0.02(-0.41%)
May 30, 2024 4.360 4.430 4.360 4.418 16,583 +0.04(+0.87%)
May 29, 2024 4.550 4.550 4.360 4.380 58,395 -0.02(-0.45%)
May 28, 2024 4.500 4.500 4.390 4.400 87,199 -0.03(-0.68%)
May 24, 2024 4.580 4.580 4.420 4.430 32,420 -0.06(-1.34%)
May 23, 2024 4.665 4.665 4.489 4.490 62,143 -0.09(-1.97%)
May 22, 2024 4.530 4.690 4.530 4.580 79,409 -0.12(-2.55%)
May 21, 2024 4.770 4.770 4.680 4.700 27,203 +0.00(+0.11%)
May 20, 2024 4.670 4.720 4.670 4.695 39,757 +0.03(+0.54%)
May 17, 2024 4.690 4.690 4.620 4.670 29,503 +0.03(+0.65%)
May 16, 2024 4.690 4.690 4.550 4.640 38,913 +0.05(+1.20%)
May 15, 2024 4.550 4.600 4.550 4.585 84,762 +0.03(+0.72%)
May 14, 2024 4.650 4.650 4.530 4.552 135,843 -0.03(-0.60%)
May 13, 2024 4.480 4.600 4.480 4.580 33,746 +0.07(+1.55%)
May 10, 2024 4.360 4.550 4.360 4.510 97,059 +0.06(+1.35%)
May 09, 2024 4.210 4.480 4.210 4.450 426,261 +0.11(+2.53%)
May 08, 2024 4.450 4.450 4.320 4.340 23,998 -0.03(-0.60%)
May 07, 2024 4.320 4.410 4.320 4.366 41,570 +0.04(+1.02%)
May 06, 2024 4.480 4.480 4.140 4.322 35,956 -0.02(-0.41%)
May 03, 2024 4.302 4.350 4.260 4.340 51,698 +0.16(+3.83%)
May 02, 2024 4.220 4.250 4.160 4.180 78,864 -0.07(-1.65%)
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.