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

Lynas Corp (OP: LYSCF )

4.420 -0.080 (-1.78%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 24, 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 (%)
Oct 31, 2008 0.2250 0.2500 0.2100 0.2150 355,350 +0.00(+0.00%)
Oct 30, 2008 0.2300 0.2300 0.2100 0.2150 210,680 +0.01(+2.38%)
Oct 29, 2008 0.1900 0.2100 0.1850 0.2100 462,174 +0.01(+5.00%)
Oct 28, 2008 0.1700 0.2000 0.1500 0.2000 383,770 +0.03(+14.29%)
Oct 27, 2008 0.1800 0.1800 0.1600 0.1750 370,599 -0.02(-7.89%)
Oct 24, 2008 0.1900 0.1900 0.1500 0.1900 640,930 -0.02(-11.63%)
Oct 23, 2008 0.2150 0.2150 0.1800 0.2150 249,930 +0.01(+7.50%)
Oct 22, 2008 0.2000 0.2450 0.2000 0.2000 21,950 -0.06(-23.08%)
Oct 21, 2008 0.2600 0.2700 0.2500 0.2600 230,110 -0.02(-7.14%)
Oct 20, 2008 0.2800 0.2800 0.2600 0.2800 181,400 -0.00(-1.75%)
Oct 17, 2008 0.2850 0.2850 0.2700 0.2850 25,000 -0.01(-1.72%)
Oct 16, 2008 0.2900 0.2900 0.2500 0.2900 244,370 -0.02(-6.45%)
Oct 15, 2008 0.3100 0.3500 0.3100 0.3100 264,200 -0.06(-16.22%)
Oct 14, 2008 0.3300 0.3800 0.3500 0.3700 232,130 +0.04(+12.12%)
Oct 13, 2008 0.3300 0.3300 0.2750 0.3300 659,389 +0.07(+26.92%)
Oct 10, 2008 0.2600 0.2750 0.1900 0.2600 507,391 -0.03(-10.34%)
Oct 09, 2008 0.2900 0.3400 0.2900 0.2900 376,894 -0.08(-21.62%)
Oct 08, 2008 0.3700 0.3700 0.3100 0.3700 224,418 -0.03(-7.50%)
Oct 07, 2008 0.4450 0.4200 0.4000 0.4000 182,750 -0.04(-10.11%)
Oct 06, 2008 0.4450 0.4800 0.4200 0.4450 123,611 -0.05(-11.00%)
Oct 03, 2008 0.5000 0.5300 0.5000 0.5000 77,130 -0.03(-5.66%)
Oct 02, 2008 0.5300 0.5900 0.5300 0.5300 134,825 -0.11(-17.19%)
Oct 01, 2008 0.6400 0.6500 0.6100 0.6400 110,200 +0.03(+4.92%)
Sep 30, 2008 0.6100 0.6100 0.5600 0.6100 87,203 +0.03(+5.17%)
Sep 29, 2008 0.6500 0.6300 0.5800 0.5800 264,059 -0.07(-10.77%)
Sep 26, 2008 0.6500 0.6500 0.6000 0.6500 109,191 +0.04(+6.56%)
Sep 25, 2008 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 24, 2008 0.6100 0.6500 0.6100 0.6100 44,000 -0.03(-4.69%)
Sep 23, 2008 0.7000 0.6500 0.6300 0.6400 54,521 -0.06(-8.57%)
Sep 22, 2008 0.7000 0.7000 0.6500 0.7000 123,120 +0.04(+6.06%)
Sep 19, 2008 0.6600 0.6600 0.6000 0.6600 177,050 +0.09(+15.79%)
Sep 18, 2008 0.5700 0.5700 0.5100 0.5700 101,625 +0.02(+4.59%)
Sep 17, 2008 0.5450 0.5500 0.4800 0.5450 72,100 +0.04(+6.86%)
Sep 16, 2008 0.5100 0.5550 0.4900 0.5100 70,075 -0.05(-8.93%)
Sep 15, 2008 0.5600 0.6100 0.5300 0.5600 76,538 -0.07(-11.81%)
Sep 12, 2008 0.6350 0.6350 0.5800 0.6350 165,225 +0.05(+7.63%)
Sep 11, 2008 0.5900 0.5900 0.5400 0.5900 126,735 -0.05(-7.81%)
Sep 10, 2008 0.6400 0.9700 0.6300 0.6400 154,919 -0.05(-7.25%)
Sep 09, 2008 0.6900 0.7600 0.6900 0.6900 78,250 -0.09(-11.54%)
Sep 08, 2008 0.7800 0.7900 0.7500 0.7800 80,600 +0.00(+0.00%)
Sep 05, 2008 0.7800 0.7800 0.7450 0.7800 117,081 -0.02(-2.50%)
Sep 04, 2008 0.8000 0.8400 0.7800 0.8000 120,150 -0.08(-9.09%)
Sep 03, 2008 0.8800 0.8950 0.8600 0.8800 40,831 -0.07(-7.37%)
Sep 02, 2008 0.9500 0.9500 0.9400 0.9500 58,700 -0.06(-6.40%)
Aug 29, 2008 1.015 1.015 0.9900 1.015 330,780 +0.04(+4.64%)
Aug 28, 2008 0.9500 0.9700 0.9300 0.9700 33,150 +0.02(+2.11%)
Aug 27, 2008 0.9500 0.9500 0.9450 0.9500 11,100 +0.01(+1.06%)
Aug 26, 2008 0.9400 0.9400 0.8900 0.9400 17,800 +0.06(+6.82%)
Aug 25, 2008 0.8800 0.9200 0.8800 0.8800 92,226 -0.05(-5.38%)
Aug 22, 2008 0.9300 0.9600 0.9100 0.9300 90,839 +0.05(+5.68%)
Aug 21, 2008 0.8800 0.9000 0.8600 0.8800 93,300 +0.03(+3.53%)
Aug 20, 2008 0.8500 0.8700 0.8500 0.8500 76,715 +0.02(+2.41%)
Aug 19, 2008 0.8700 0.8700 0.8200 0.8300 414,716 -0.04(-4.60%)
Aug 18, 2008 0.8700 0.8850 0.8350 0.8700 100,640 -0.02(-2.25%)
Aug 15, 2008 0.8900 0.9550 0.8900 0.8900 32,826 -0.05(-5.32%)
Aug 14, 2008 0.9400 0.9700 0.9400 0.9400 119,102 -0.03(-3.09%)
Aug 13, 2008 0.9700 0.9800 0.9500 0.9700 79,765 -0.03(-3.00%)
Aug 12, 2008 1.050 1.060 0.9810 1.000 144,535 -0.05(-4.76%)
Aug 11, 2008 1.050 1.110 1.050 1.050 110,065 -0.03(-2.78%)
Aug 08, 2008 1.080 1.110 1.050 1.080 169,840 +0.02(+1.89%)
Aug 07, 2008 1.060 1.100 1.060 1.060 75,000 -0.05(-4.50%)
Aug 06, 2008 1.110 1.110 1.080 1.110 26,100 +0.02(+1.83%)
Aug 05, 2008 1.090 1.110 1.060 1.090 53,425 -0.04(-3.54%)
Aug 04, 2008 1.130 1.140 1.090 1.130 90,147 +0.02(+1.80%)
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.