Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP: LYSCF )

4.500 -0.100 (-2.17%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 23, 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 (%)
Jan 29, 2021 3.830 3.830 3.600 3.658 421,500 -0.25(-6.45%)
Jan 28, 2021 3.840 3.920 3.650 3.910 435,692 -0.14(-3.46%)
Jan 27, 2021 4.010 4.250 4.000 4.050 484,780 -0.24(-5.59%)
Jan 26, 2021 4.150 4.330 4.150 4.290 301,606 +0.05(+1.18%)
Jan 25, 2021 4.330 4.330 4.100 4.240 772,603 -0.18(-4.07%)
Jan 22, 2021 4.300 4.420 4.120 4.420 762,600 +0.59(+15.56%)
Jan 21, 2021 3.910 3.910 3.700 3.825 367,025 +0.20(+5.37%)
Jan 20, 2021 3.790 3.790 3.554 3.630 327,916 +0.07(+1.97%)
Jan 19, 2021 3.470 3.610 3.440 3.560 352,410 +0.24(+7.23%)
Jan 15, 2021 3.500 3.500 3.310 3.320 350,000 -0.08(-2.50%)
Jan 14, 2021 3.310 3.430 3.310 3.405 116,195 -0.01(-0.29%)
Jan 13, 2021 3.470 3.490 3.360 3.415 142,467 -0.04(-1.01%)
Jan 12, 2021 3.230 3.520 3.230 3.450 242,617 -0.05(-1.43%)
Jan 11, 2021 3.610 3.700 3.490 3.500 528,815 -0.21(-5.66%)
Jan 08, 2021 3.690 3.800 3.580 3.710 1,096,500 +0.06(+1.64%)
Jan 07, 2021 3.710 3.710 3.455 3.650 424,559 +0.21(+6.26%)
Jan 06, 2021 3.440 3.460 3.300 3.435 347,613 +0.04(+1.18%)
Jan 05, 2021 3.370 3.400 3.230 3.395 353,293 +0.19(+5.93%)
Jan 04, 2021 3.100 3.370 3.100 3.205 220,911 +0.14(+4.40%)
Dec 31, 2020 3.070 3.070 3.070 242,910 +0.07(+2.33%)
Dec 30, 2020 2.980 3.000 2.980 3.000 242,910 +0.03(+1.01%)
Dec 29, 2020 2.950 3.050 2.950 2.970 306,078 -0.04(-1.33%)
Dec 28, 2020 3.030 3.030 2.925 3.010 383,969 +0.05(+1.86%)
Dec 24, 2020 2.940 3.030 2.870 2.955 92,100 +0.08(+2.60%)
Dec 23, 2020 2.990 2.990 2.880 2.880 203,513 -0.04(-1.37%)
Dec 22, 2020 2.810 2.990 2.810 2.920 305,193 -0.08(-2.67%)
Dec 21, 2020 3.000 3.000 2.840 3.000 307,699 +0.00(+0.17%)
Dec 18, 2020 3.000 3.030 2.950 2.995 171,000 +0.00(+0.17%)
Dec 17, 2020 2.940 2.990 2.880 2.990 315,912 +0.11(+3.82%)
Dec 16, 2020 2.790 2.880 2.770 2.880 306,549 +0.07(+2.49%)
Dec 15, 2020 2.790 2.870 2.790 2.810 253,657 -0.01(-0.50%)
Dec 14, 2020 2.900 2.900 2.780 2.824 388,421 -0.03(-0.91%)
Dec 11, 2020 2.990 2.990 2.830 2.850 377,800 -0.15(-5.00%)
Dec 10, 2020 3.054 3.080 2.975 3.000 376,590 -0.13(-4.15%)
Dec 09, 2020 3.290 3.290 3.120 3.130 532,414 -0.04(-1.42%)
Dec 08, 2020 3.210 3.210 3.145 3.175 426,592 +0.11(+3.76%)
Dec 07, 2020 3.090 3.150 3.030 3.060 403,634 +0.06(+2.00%)
Dec 04, 2020 3.020 3.050 2.985 3.000 324,000 +0.00(+0.00%)
Dec 03, 2020 2.980 3.020 2.900 3.000 378,200 +0.10(+3.63%)
Dec 02, 2020 2.980 2.980 2.830 2.895 391,826 +0.10(+3.76%)
Dec 01, 2020 2.830 2.880 2.750 2.790 350,012 -0.09(-3.12%)
Nov 30, 2020 2.880 2.930 2.810 2.880 461,103 +0.09(+3.23%)
Nov 27, 2020 2.640 2.850 2.640 2.790 246,200 +0.11(+4.10%)
Nov 25, 2020 2.700 2.700 2.640 2.680 193,500 -0.01(-0.37%)
Nov 24, 2020 2.710 2.720 2.665 2.690 313,878 -0.04(-1.47%)
Nov 23, 2020 2.700 2.750 2.550 2.730 464,745 +0.25(+10.08%)
Nov 20, 2020 2.540 2.540 2.470 2.480 419,900 -0.04(-1.51%)
Nov 19, 2020 2.500 2.540 2.485 2.518 140,363 +0.00(+0.20%)
Nov 18, 2020 2.570 2.610 2.510 2.513 239,832 -0.01(-0.28%)
Nov 17, 2020 2.550 2.550 2.450 2.520 214,436 +0.04(+1.61%)
Nov 16, 2020 2.510 2.510 2.450 2.480 122,098 +0.07(+2.90%)
Nov 13, 2020 2.380 2.438 2.353 2.410 134,000 +0.05(+2.12%)
Nov 12, 2020 2.370 2.430 2.310 2.360 419,735 +0.06(+2.83%)
Nov 11, 2020 2.280 2.340 2.270 2.295 107,019 -0.03(-1.29%)
Nov 10, 2020 2.300 2.350 2.300 2.325 70,027 -0.08(-3.53%)
Nov 09, 2020 2.350 2.490 2.350 2.410 230,584 +0.18(+8.07%)
Nov 06, 2020 2.220 2.250 2.155 2.230 247,800 +0.06(+2.76%)
Nov 05, 2020 2.125 2.180 2.100 2.170 164,380 +0.02(+0.93%)
Nov 04, 2020 2.134 2.150 2.110 2.150 233,977 +0.06(+2.87%)
Nov 03, 2020 2.150 2.150 2.050 2.090 67,948 +0.08(+3.98%)
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.