Lynas Rare Earths Ltd ADR (OP: LYSDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	2.170	2.220	2.110	2.172	284,900	+0.24(+12.48%)
May 30, 2019	2.100	2.200	1.900	1.931	402,579	-0.21(-9.98%)
May 29, 2019	1.990	2.330	1.980	2.145	817,463	+0.43(+24.71%)
May 28, 2019	1.580	1.730	1.580	1.720	56,671	+0.09(+5.52%)
May 24, 2019	1.670	1.670	1.630	1.630	60,500	-0.05(-2.98%)
May 23, 2019	1.710	1.710	1.660	1.680	56,292	-0.02(-1.18%)
May 22, 2019	1.780	1.780	1.674	1.700	153,837	-0.13(-7.10%)
May 21, 2019	1.695	1.900	1.630	1.830	248,855	+0.24(+15.09%)
May 20, 2019	1.400	1.590	1.400	1.590	243,546	+0.18(+12.37%)
May 17, 2019	1.424	1.424	1.415	1.415	2,100	-0.03(-2.08%)
May 16, 2019	1.385	1.445	1.385	1.445	16,420	+0.14(+10.31%)
May 15, 2019	1.310	1.310	1.260	1.310	3,321	+0.01(+0.38%)
May 14, 2019	1.300	1.310	1.300	1.305	6,744	+0.05(+4.40%)
May 13, 2019	1.306	1.306	1.250	1.250	13,900	-0.06(-4.29%)
May 10, 2019	1.306	1.306	1.306	1.306	900	+0.01(+0.46%)
May 09, 2019	1.280	1.300	1.270	1.300	8,431	+0.06(+4.84%)
May 08, 2019	1.230	1.270	1.230	1.240	3,365	-0.03(-2.36%)
May 07, 2019	1.270	1.325	1.250	1.270	4,231	-0.03(-2.31%)
May 06, 2019	1.220	1.300	1.220	1.300	27,900	-0.04(-2.99%)
May 03, 2019	1.340	1.340	1.340	1.340	3,200	-0.01(-0.74%)
May 02, 2019	1.420	1.420	1.350	1.350	700	-0.02(-1.28%)
May 01, 2019	1.390	1.390	1.367	1.367	1,200	-0.05(-3.36%)
Apr 30, 2019	1.430	1.430	1.340	1.415	3,804	+0.06(+4.81%)
Apr 29, 2019	1.380	1.380	1.350	1.350	7,185	-0.02(-1.46%)
Apr 26, 2019	1.340	1.433	1.340	1.370	6,200	-0.03(-2.14%)
Apr 25, 2019	1.390	1.440	1.360	1.400	6,650	-0.05(-3.11%)
Apr 24, 2019	1.480	1.480	1.395	1.445	15,203	+0.06(+3.96%)
Apr 23, 2019	1.390	1.390	1.390	1.390	3,990	+0.00(+0.00%)
Apr 22, 2019	1.370	1.390	1.370	1.390	2,400	+0.00(+0.36%)
Apr 18, 2019	1.400	1.400	1.380	1.385	11,400	-0.02(-1.77%)
Apr 17, 2019	1.410	1.410	1.400	1.410	4,060	+0.01(+0.71%)
Apr 16, 2019	1.410	1.440	1.400	1.400	5,100	-0.03(-2.10%)
Apr 15, 2019	1.460	1.460	1.430	1.430	12,604	-0.02(-1.11%)
Apr 12, 2019	1.480	1.480	1.430	1.446	5,700	+0.01(+0.42%)
Apr 11, 2019	1.500	1.500	1.430	1.440	8,085	-0.05(-3.36%)
Apr 10, 2019	1.540	1.540	1.470	1.490	38,180	-0.05(-3.43%)
Apr 09, 2019	1.480	1.543	1.480	1.543	3,050	+0.09(+6.41%)
Apr 08, 2019	1.450	1.460	1.420	1.450	56,435	-0.02(-1.36%)
Apr 05, 2019	1.500	1.532	1.440	1.470	42,400	-0.02(-1.34%)
Apr 04, 2019	1.540	1.540	1.480	1.490	16,990	-0.05(-3.25%)
Apr 03, 2019	1.570	1.570	1.530	1.540	34,672	+0.01(+0.65%)
Apr 02, 2019	1.550	1.550	1.520	1.530	43,059	+0.01(+0.66%)
Apr 01, 2019	1.560	1.560	1.480	1.520	32,180	+0.05(+3.40%)
Mar 29, 2019	1.480	1.480	1.450	1.470	43,000	+0.00(+0.00%)
Mar 28, 2019	1.480	1.480	1.430	1.470	94,742	+0.03(+2.08%)
Mar 27, 2019	1.450	1.470	1.420	1.440	68,451	+0.03(+2.13%)
Mar 26, 2019	1.430	1.440	1.370	1.410	177,671	+0.31(+28.77%)
Mar 25, 2019	1.100	1.107	1.070	1.095	26,200	-0.03(-2.23%)
Mar 22, 2019	1.140	1.140	1.120	1.120	4,900	-0.02(-2.18%)
Mar 21, 2019	1.140	1.145	1.140	1.145	1,435	-0.02(-2.14%)
Mar 20, 2019	1.140	1.170	1.140	1.170	6,625	+0.03(+2.63%)
Mar 18, 2019		1.140	1.140	1.140	0	+0.01(+0.88%)
Mar 15, 2019	1.183	1.183	1.130	1.130	3,000	-0.01(-0.88%)
Mar 14, 2019	1.130	1.159	1.130	1.140	14,766	+0.03(+2.70%)
Mar 13, 2019	1.111	1.111	1.100	1.110	15,231	+0.00(+0.00%)
Mar 12, 2019	1.100	1.110	1.100	1.110	5,663	+0.01(+0.45%)
Mar 11, 2019	1.127	1.130	1.105	1.105	3,300	-0.02(-2.21%)
Mar 08, 2019	1.125	1.130	1.120	1.130	4,300	-0.01(-0.44%)
Mar 07, 2019	1.080	1.135	1.080	1.135	3,175	-0.02(-2.16%)
Mar 06, 2019	1.157	1.160	1.157	1.160	5,000	+0.06(+5.45%)
Mar 05, 2019	1.090	1.100	1.090	1.100	8,865	-0.03(-2.65%)
Mar 04, 2019	1.100	1.150	1.080	1.130	52,764	-0.03(-2.59%)