Lynas Rare Earths Ltd ADR (OP: LYSDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.460	1.460	1.360	1.415	56,200	-0.01(-1.05%)
May 28, 2020	1.450	1.450	1.400	1.430	45,160	+0.00(+0.00%)
May 27, 2020	1.490	1.490	1.373	1.430	61,650	+0.01(+0.70%)
May 26, 2020	1.345	1.480	1.330	1.420	92,828	+0.07(+5.19%)
May 22, 2020	1.260	1.390	1.260	1.350	95,000	-0.01(-1.10%)
May 21, 2020	1.280	1.370	1.280	1.365	99,854	+0.08(+6.23%)
May 20, 2020	1.300	1.300	1.190	1.285	162,258	+0.05(+4.47%)
May 19, 2020	1.240	1.250	1.200	1.230	36,693	-0.01(-0.81%)
May 18, 2020	1.220	1.260	1.190	1.240	80,795	+0.08(+7.36%)
May 15, 2020	1.150	1.165	1.150	1.155	96,100	+0.01(+1.09%)
May 14, 2020	1.100	1.180	1.100	1.143	65,134	-0.01(-0.72%)
May 13, 2020	1.100	1.190	1.100	1.151	47,974	-0.02(-1.64%)
May 12, 2020	1.150	1.200	1.150	1.170	50,461	-0.03(-2.09%)
May 11, 2020	1.220	1.220	1.160	1.195	82,853	+0.03(+2.58%)
May 08, 2020	1.220	1.220	1.160	1.165	29,700	+0.01(+0.43%)
May 07, 2020	1.194	1.200	1.130	1.160	102,688	-0.02(-1.69%)
May 06, 2020	1.230	1.230	1.150	1.180	48,269	+0.00(+0.00%)
May 05, 2020	1.110	1.180	1.110	1.180	55,252	+0.07(+6.79%)
May 04, 2020	1.080	1.160	1.080	1.105	76,390	-0.03(-3.07%)
May 01, 2020	1.180	1.180	1.120	1.140	48,100	-0.04(-3.39%)
Apr 30, 2020	1.150	1.180	1.090	1.180	229,623	+0.09(+8.26%)
Apr 29, 2020	1.110	1.110	1.050	1.090	111,148	+0.03(+2.83%)
Apr 28, 2020	1.100	1.100	1.035	1.060	171,070	+0.02(+1.44%)
Apr 27, 2020	1.060	1.080	1.040	1.045	171,555	+0.00(+0.48%)
Apr 24, 2020	1.040	1.060	0.9850	1.040	112,300	-0.05(-4.59%)
Apr 23, 2020	1.120	1.120	1.020	1.090	97,489	-0.03(-2.68%)
Apr 22, 2020	0.9200	1.140	0.9000	1.120	211,237	+0.22(+24.44%)
Apr 21, 2020	0.9650	0.9650	0.8500	0.9000	28,909	-0.07(-6.77%)
Apr 20, 2020	1.000	1.000	0.9300	0.9654	74,261	-0.00(-0.47%)
Apr 17, 2020	0.9875	1.000	0.9634	0.9700	71,500	+0.01(+1.46%)
Apr 16, 2020	1.000	1.000	0.9100	0.9560	56,658	-0.08(-8.08%)
Apr 15, 2020	1.070	1.070	0.9887	1.040	76,280	+0.04(+4.00%)
Apr 14, 2020	0.9114	1.020	0.9114	1.000	184,280	+0.10(+11.11%)
Apr 13, 2020	0.9114	0.9114	0.8800	0.9000	39,627	+0.00(+0.00%)
Apr 09, 2020	0.9200	0.9200	0.8512	0.9000	46,700	+0.03(+3.85%)
Apr 08, 2020	0.7700	0.8666	0.7600	0.8666	42,523	+0.05(+6.36%)
Apr 07, 2020	0.8800	0.8800	0.7631	0.8148	82,165	-0.05(-5.41%)
Apr 06, 2020	0.7900	0.8623	0.7900	0.8614	15,490	+0.07(+9.04%)
Apr 03, 2020	0.8140	0.8140	0.7500	0.7900	17,300	-0.06(-7.22%)
Apr 02, 2020	0.8400	0.8516	0.8300	0.8515	17,959	-0.00(-0.41%)
Apr 01, 2020	0.9196	0.9196	0.8500	0.8550	12,855	-0.04(-3.93%)
Mar 31, 2020	0.8900	0.9150	0.8850	0.8900	12,695	+0.07(+7.88%)
Mar 30, 2020	0.7499	0.8500	0.7499	0.8250	35,465	+0.07(+10.00%)
Mar 27, 2020	0.8100	0.8323	0.7450	0.7500	34,400	-0.10(-11.73%)
Mar 26, 2020	0.8589	0.8589	0.7700	0.8497	79,114	+0.03(+3.62%)
Mar 25, 2020	0.7467	0.8584	0.7467	0.8200	77,004	+0.10(+13.89%)
Mar 24, 2020	0.7486	0.7985	0.7200	0.7200	30,054	+0.04(+5.88%)
Mar 23, 2020	0.6500	0.6800	0.6299	0.6800	32,523	-0.08(-10.05%)
Mar 20, 2020	0.7000	0.7946	0.7000	0.7560	98,600	+0.11(+16.31%)
Mar 19, 2020	0.5600	0.7065	0.5600	0.6500	70,214	+0.05(+8.33%)
Mar 18, 2020	0.6800	0.6800	0.5642	0.6000	49,926	-0.05(-7.71%)
Mar 17, 2020	0.6200	0.7240	0.6200	0.6501	187,857	+0.03(+4.85%)
Mar 16, 2020	0.5508	0.7145	0.5508	0.6200	142,044	-0.15(-19.69%)
Mar 13, 2020	0.7609	0.8383	0.7600	0.7720	86,000	-0.00(-0.06%)
Mar 12, 2020	0.8750	0.8750	0.7600	0.7725	150,017	-0.16(-16.94%)
Mar 11, 2020	1.000	1.000	0.9000	0.9300	23,554	-0.02(-2.11%)
Mar 10, 2020	0.8900	1.000	0.8900	0.9500	30,750	-0.00(-0.44%)
Mar 09, 2020	0.9448	0.9542	0.8780	0.9542	127,496	-0.16(-14.04%)
Mar 06, 2020	1.075	1.140	1.075	1.110	30,700	-0.05(-4.31%)
Mar 05, 2020	1.160	1.160	1.105	1.160	23,775	-0.02(-1.86%)
Mar 04, 2020	1.190	1.190	1.180	1.182	13,640	+0.03(+2.78%)
Mar 03, 2020	1.180	1.220	1.115	1.150	53,514	-0.07(-5.74%)