Lynas Rare Earths Ltd ADR (OP: LYSDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	1.700	1.710	1.610	1.690	70,100	-0.04(-2.03%)
Dec 30, 2019	1.740	1.740	1.700	1.725	86,730	+0.03(+1.47%)
Dec 27, 2019	1.710	1.720	1.660	1.700	41,500	+0.04(+2.60%)
Dec 26, 2019	1.650	1.690	1.630	1.657	138,704	-0.00(-0.18%)
Dec 24, 2019	1.650	1.660	1.630	1.660	55,700	-0.01(-0.30%)
Dec 23, 2019	1.670	1.690	1.615	1.665	73,587	-0.03(-1.83%)
Dec 20, 2019	1.710	1.710	1.660	1.696	77,400	+0.03(+1.86%)
Dec 19, 2019	1.620	1.700	1.620	1.665	69,895	-0.01(-0.89%)
Dec 18, 2019	1.690	1.710	1.670	1.680	151,200	-0.07(-4.00%)
Dec 17, 2019	1.710	1.770	1.695	1.750	200,441	-0.12(-6.42%)
Dec 16, 2019	1.820	1.890	1.810	1.870	154,162	+0.06(+3.31%)
Dec 13, 2019	1.830	1.830	1.710	1.810	120,600	+0.10(+5.85%)
Dec 12, 2019	1.690	1.710	1.555	1.710	94,067	+0.16(+10.32%)
Dec 11, 2019	1.510	1.550	1.470	1.550	97,323	+0.09(+6.16%)
Dec 10, 2019	1.490	1.490	1.430	1.460	32,535	-0.01(-0.68%)
Dec 09, 2019	1.440	1.470	1.400	1.470	18,322	+0.06(+4.26%)
Dec 06, 2019	1.400	1.420	1.400	1.410	32,400	-0.01(-0.71%)
Dec 05, 2019	1.450	1.455	1.400	1.420	71,637	-0.04(-2.73%)
Dec 04, 2019	1.450	1.460	1.440	1.460	38,748	+0.01(+0.69%)
Dec 03, 2019	1.450	1.470	1.400	1.450	36,942	-0.05(-3.33%)
Dec 02, 2019	1.530	1.530	1.450	1.500	55,037	-0.03(-1.96%)
Nov 29, 2019	1.530	1.530	1.465	1.530	6,900	+0.00(+0.00%)
Nov 27, 2019	1.530	1.560	1.500	1.530	23,500	-0.02(-1.23%)
Nov 26, 2019	1.545	1.570	1.500	1.549	19,418	-0.03(-1.96%)
Nov 25, 2019	1.590	1.600	1.555	1.580	25,353	-0.03(-1.86%)
Nov 22, 2019	1.575	1.620	1.570	1.610	34,800	+0.06(+3.87%)
Nov 21, 2019	1.530	1.580	1.505	1.550	26,359	-0.04(-2.82%)
Nov 20, 2019	1.580	1.610	1.540	1.595	13,299	-0.03(-1.54%)
Nov 19, 2019	1.600	1.650	1.600	1.620	48,180	+0.02(+1.09%)
Nov 18, 2019	1.610	1.620	1.535	1.603	26,839	-0.01(-0.77%)
Nov 15, 2019	1.610	1.615	1.555	1.615	30,800	-0.01(-0.92%)
Nov 14, 2019	1.601	1.640	1.600	1.630	21,426	+0.01(+0.62%)
Nov 13, 2019	1.650	1.650	1.615	1.620	49,330	-0.05(-2.99%)
Nov 12, 2019	1.655	1.700	1.628	1.670	51,255	-0.04(-2.34%)
Nov 11, 2019	1.740	1.740	1.700	1.710	40,875	-0.01(-0.29%)
Nov 08, 2019	1.750	1.750	1.710	1.715	60,100	-0.04(-2.56%)
Nov 07, 2019	1.680	1.800	1.680	1.760	49,222	-0.01(-0.56%)
Nov 06, 2019	1.715	1.780	1.715	1.770	51,430	-0.03(-1.67%)
Nov 05, 2019	1.820	1.820	1.790	1.800	76,652	-0.04(-2.44%)
Nov 04, 2019	1.800	1.850	1.750	1.845	94,497	+0.04(+2.36%)
Nov 01, 2019	1.770	1.810	1.760	1.802	90,300	+0.04(+2.18%)
Oct 31, 2019	1.730	1.810	1.730	1.764	58,806	-0.02(-0.90%)
Oct 30, 2019	1.800	1.800	1.760	1.780	154,408	-0.03(-1.93%)
Oct 29, 2019	1.660	1.840	1.660	1.815	280,650	+0.07(+4.07%)
Oct 28, 2019	1.740	1.750	1.740	1.744	11,388	+0.00(+0.23%)
Oct 25, 2019	1.780	1.780	1.740	1.740	5,800	-0.02(-1.28%)
Oct 24, 2019	1.710	1.762	1.710	1.762	36,154	+0.01(+0.71%)
Oct 23, 2019	1.780	1.780	1.740	1.750	32,357	-0.04(-2.23%)
Oct 22, 2019	1.810	1.810	1.760	1.790	2,658	-0.02(-1.11%)
Oct 21, 2019	1.740	1.860	1.740	1.810	70,136	+0.09(+4.93%)
Oct 18, 2019	1.756	1.756	1.700	1.725	20,900	-0.06(-3.63%)
Oct 17, 2019	1.795	1.830	1.760	1.790	33,467	-0.05(-2.72%)
Oct 16, 2019	1.870	1.870	1.770	1.840	25,800	+0.01(+0.27%)
Oct 15, 2019	1.740	1.860	1.740	1.835	134,031	+0.09(+5.31%)
Oct 14, 2019	1.806	1.815	1.740	1.742	15,579	-0.05(-2.65%)
Oct 11, 2019	1.740	1.790	1.740	1.790	37,500	+0.07(+4.37%)
Oct 10, 2019	1.730	1.730	1.700	1.715	66,042	-0.01(-0.58%)
Oct 09, 2019	1.810	1.810	1.710	1.725	15,525	+0.03(+1.77%)
Oct 08, 2019	1.800	1.800	1.680	1.695	20,750	-0.03(-1.60%)
Oct 07, 2019	1.730	1.730	1.722	1.722	430	-0.02(-1.01%)
Oct 04, 2019	1.738	1.790	1.720	1.740	4,400	+0.02(+1.16%)
Oct 03, 2019	1.700	1.735	1.700	1.720	18,399	-0.03(-1.71%)
Oct 02, 2019	1.740	1.755	1.740	1.750	16,808	-0.02(-1.13%)