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

Lynas Corp (OP: LYSCF )

4.521 -0.079 (-1.71%)
Streaming Delayed Price Updated: 1:44 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 (%)
Oct 31, 2013 0.3205 0.3300 0.3100 0.3200 360,651 +0.01(+1.91%)
Oct 30, 2013 0.3200 0.3200 0.3040 0.3140 281,198 -0.01(-3.68%)
Oct 29, 2013 0.3400 0.3400 0.3250 0.3260 239,570 -0.01(-4.15%)
Oct 28, 2013 0.3400 0.3520 0.3391 0.3401 177,425 -0.01(-1.71%)
Oct 25, 2013 0.3300 0.3500 0.3300 0.3460 40,942 +0.00(+0.00%)
Oct 24, 2013 0.3300 0.3550 0.3300 0.3460 117,060 +0.00(+0.00%)
Oct 23, 2013 0.3535 0.3700 0.3460 0.3460 130,023 -0.01(-1.84%)
Oct 22, 2013 0.3460 0.3550 0.3460 0.3525 138,654 +0.01(+1.88%)
Oct 21, 2013 0.3420 0.3550 0.3400 0.3460 368,480 -0.01(-1.42%)
Oct 18, 2013 0.3420 0.3800 0.3420 0.3510 122,296 +0.00(+0.29%)
Oct 17, 2013 0.3450 0.3600 0.3450 0.3500 62,738 +0.01(+2.31%)
Oct 16, 2013 0.3420 0.3500 0.3420 0.3421 71,400 -0.02(-6.27%)
Oct 15, 2013 0.3600 0.3650 0.3500 0.3650 138,898 +0.02(+6.23%)
Oct 14, 2013 0.3420 0.3500 0.3420 0.3436 40,717 -0.01(-3.21%)
Oct 11, 2013 0.3570 0.3570 0.3500 0.3550 73,571 -0.00(-0.28%)
Oct 10, 2013 0.3420 0.3600 0.3420 0.3560 145,600 +0.01(+2.59%)
Oct 09, 2013 0.3420 0.3600 0.3420 0.3470 24,546 -0.00(-0.26%)
Oct 08, 2013 0.3451 0.3520 0.3450 0.3479 186,301 +0.00(+0.84%)
Oct 07, 2013 0.3400 0.3600 0.3400 0.3450 133,509 -0.01(-2.82%)
Oct 04, 2013 0.3550 0.3640 0.3550 0.3550 21,800 +0.00(+0.00%)
Oct 03, 2013 0.3649 0.3650 0.3550 0.3550 50,229 -0.01(-3.27%)
Oct 02, 2013 0.3650 0.3675 0.3500 0.3670 421,028 +0.01(+2.51%)
Oct 01, 2013 0.3500 0.3590 0.3500 0.3580 101,310 -0.01(-1.92%)
Sep 30, 2013 0.3600 0.3650 0.3510 0.3650 115,200 +0.00(+0.83%)
Sep 27, 2013 0.3700 0.3700 0.3610 0.3620 414,636 -0.02(-4.74%)
Sep 26, 2013 0.3650 0.3800 0.3650 0.3800 11,100 +0.00(+0.40%)
Sep 25, 2013 0.3950 0.3950 0.3700 0.3785 71,100 +0.01(+2.30%)
Sep 24, 2013 0.3600 0.3990 0.3600 0.3700 377,428 +0.00(+0.00%)
Sep 23, 2013 0.3750 0.3750 0.3690 0.3700 118,463 -0.01(-2.63%)
Sep 20, 2013 0.3880 0.3890 0.3600 0.3800 187,129 -0.01(-2.06%)
Sep 19, 2013 0.3800 0.3924 0.3800 0.3880 167,540 -0.01(-3.00%)
Sep 18, 2013 0.3700 0.4000 0.3700 0.4000 104,322 +0.02(+4.71%)
Sep 17, 2013 0.4000 0.4000 0.3700 0.3820 148,574 -0.01(-1.85%)
Sep 16, 2013 0.3900 0.4000 0.3880 0.3892 143,888 +0.01(+3.51%)
Sep 13, 2013 0.3750 0.3760 0.3700 0.3760 94,065 -0.00(-1.05%)
Sep 12, 2013 0.3920 0.3920 0.3750 0.3800 126,200 +0.00(+0.00%)
Sep 11, 2013 0.4000 0.4000 0.3800 0.3800 59,940 -0.02(-3.80%)
Sep 10, 2013 0.3701 0.4000 0.3700 0.3950 347,368 +0.02(+6.18%)
Sep 09, 2013 0.3615 0.3875 0.3600 0.3720 396,629 -0.00(-0.53%)
Sep 06, 2013 0.3600 0.3800 0.3600 0.3740 154,350 +0.00(+1.08%)
Sep 05, 2013 0.3801 0.3801 0.3700 0.3700 179,393 -0.01(-2.30%)
Sep 04, 2013 0.3670 0.3800 0.3650 0.3787 856,622 +0.01(+3.58%)
Sep 03, 2013 0.3700 0.3715 0.3600 0.3656 452,689 +0.02(+5.97%)
Aug 30, 2013 0.3400 0.3500 0.3400 0.3450 163,570 +0.00(+0.00%)
Aug 29, 2013 0.3500 0.3500 0.3200 0.3450 206,372 -0.01(-1.43%)
Aug 28, 2013 0.3400 0.3550 0.3300 0.3500 985,593 +0.01(+2.94%)
Aug 27, 2013 0.3600 0.3600 0.3400 0.3400 184,083 -0.01(-4.23%)
Aug 26, 2013 0.3600 0.3680 0.3500 0.3550 242,882 -0.01(-1.39%)
Aug 23, 2013 0.3500 0.3680 0.3450 0.3600 115,358 +0.01(+1.41%)
Aug 22, 2013 0.3400 0.3550 0.3400 0.3550 126,795 +0.02(+6.61%)
Aug 21, 2013 0.3680 0.3680 0.3330 0.3330 94,200 -0.02(-4.86%)
Aug 20, 2013 0.3330 0.3680 0.3330 0.3500 50,350 -0.01(-3.05%)
Aug 19, 2013 0.3600 0.3790 0.3600 0.3610 44,470 -0.02(-5.00%)
Aug 16, 2013 0.3500 0.3900 0.3500 0.3800 76,900 +0.01(+1.33%)
Aug 15, 2013 0.3800 0.3800 0.3500 0.3750 53,305 +0.01(+1.35%)
Aug 14, 2013 0.3650 0.3700 0.3550 0.3700 214,684 +0.00(+0.00%)
Aug 13, 2013 0.3990 0.4000 0.3700 0.3700 326,010 -0.01(-2.37%)
Aug 12, 2013 0.3611 0.3900 0.3610 0.3790 156,875 +0.02(+6.76%)
Aug 09, 2013 0.3600 0.3600 0.3510 0.3550 418,200 +0.01(+1.72%)
Aug 08, 2013 0.3400 0.3500 0.3300 0.3490 92,920 +0.01(+2.65%)
Aug 07, 2013 0.3470 0.3470 0.3330 0.3400 214,983 -0.01(-1.73%)
Aug 06, 2013 0.3460 0.3490 0.3460 0.3460 484,185 -0.00(-1.14%)
Aug 05, 2013 0.3500 0.3600 0.3500 0.3500 92,180 -0.01(-2.23%)
Aug 02, 2013 0.3450 0.3600 0.3450 0.3580 576,569 +0.01(+2.17%)
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.