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, 2014 0.0563 0.0600 0.0563 0.0582 51,105 -0.00(-2.35%)
Oct 30, 2014 0.0595 0.0600 0.0580 0.0596 84,610 -0.00(-3.87%)
Oct 29, 2014 0.0580 0.0620 0.0580 0.0620 72,000 +0.00(+2.14%)
Oct 28, 2014 0.0632 0.0647 0.0600 0.0607 38,560 -0.00(-5.16%)
Oct 27, 2014 0.0639 0.0640 0.0591 0.0640 68,381 +0.00(+8.29%)
Oct 24, 2014 0.0614 0.0616 0.0590 0.0591 101,945 -0.01(-10.45%)
Oct 23, 2014 0.0640 0.0700 0.0640 0.0660 414,691 -0.00(-5.71%)
Oct 22, 2014 0.0701 0.0701 0.0686 0.0700 84,250 -0.01(-10.14%)
Oct 21, 2014 0.0763 0.0779 0.0730 0.0779 95,493 +0.00(+3.87%)
Oct 20, 2014 0.0758 0.0780 0.0750 0.0750 277,100 -0.00(-1.45%)
Oct 17, 2014 0.0760 0.0786 0.0760 0.0761 702,550 +0.00(+5.69%)
Oct 16, 2014 0.0660 0.0720 0.0660 0.0720 69,500 +0.00(+2.86%)
Oct 15, 2014 0.0714 0.0714 0.0700 0.0700 115,963 -0.00(-2.78%)
Oct 14, 2014 0.0670 0.0720 0.0670 0.0720 298,445 +0.01(+9.09%)
Oct 13, 2014 0.0660 0.0670 0.0660 0.0660 92,271 +0.00(+0.00%)
Oct 10, 2014 0.0689 0.0700 0.0660 0.0660 231,674 -0.00(-3.51%)
Oct 09, 2014 0.0673 0.0700 0.0673 0.0684 80,600 -0.00(-2.29%)
Oct 08, 2014 0.0680 0.0700 0.0680 0.0700 163,320 +0.00(+2.94%)
Oct 07, 2014 0.0682 0.0690 0.0680 0.0680 22,020 -0.00(-3.00%)
Oct 06, 2014 0.0700 0.0720 0.0681 0.0701 146,797 -0.00(-2.64%)
Oct 03, 2014 0.0720 0.0720 0.0700 0.0720 287,141 -0.00(-0.55%)
Oct 02, 2014 0.0690 0.0730 0.0690 0.0724 136,000 +0.00(+1.97%)
Oct 01, 2014 0.0690 0.0720 0.0682 0.0710 323,694 -0.00(-2.74%)
Sep 30, 2014 0.0747 0.0750 0.0700 0.0730 220,450 -0.00(-5.19%)
Sep 29, 2014 0.0800 0.0840 0.0762 0.0770 1,326,155 -0.05(-40.77%)
Sep 26, 2014 0.1040 0.1300 0.1040 0.1300 50,300 +0.01(+10.17%)
Sep 25, 2014 0.1201 0.1201 0.1180 0.1180 218,950 -0.01(-9.23%)
Sep 24, 2014 0.1047 0.1300 0.1041 0.1300 528,017 +0.03(+27.83%)
Sep 23, 2014 0.1010 0.1019 0.1010 0.1017 107,500 -0.00(-0.29%)
Sep 22, 2014 0.1009 0.1029 0.1009 0.1020 67,039 -0.01(-6.76%)
Sep 19, 2014 0.1060 0.1100 0.1060 0.1094 235,600 +0.00(+2.05%)
Sep 18, 2014 0.1022 0.1080 0.1021 0.1072 295,397 +0.01(+5.82%)
Sep 17, 2014 0.1068 0.1072 0.1011 0.1013 296,984 -0.01(-7.91%)
Sep 16, 2014 0.1110 0.1150 0.1080 0.1100 861,522 -0.01(-6.78%)
Sep 15, 2014 0.1163 0.1230 0.1162 0.1180 446,930 -0.02(-12.20%)
Sep 12, 2014 0.1342 0.1372 0.1342 0.1344 34,180 -0.00(-2.61%)
Sep 11, 2014 0.1372 0.1380 0.1370 0.1380 20,600 +0.00(+0.00%)
Sep 10, 2014 0.1365 0.1400 0.1365 0.1380 190,768 -0.00(-1.43%)
Sep 09, 2014 0.1380 0.1460 0.1380 0.1400 175,850 +0.00(+2.19%)
Sep 08, 2014 0.1500 0.1518 0.1370 0.1370 82,487 -0.01(-9.21%)
Sep 05, 2014 0.1494 0.1510 0.1494 0.1509 95,764 +0.00(+0.40%)
Sep 04, 2014 0.1570 0.1570 0.1430 0.1503 49,650 -0.00(-2.40%)
Sep 03, 2014 0.1540 0.1600 0.1540 0.1540 61,800 -0.02(-8.88%)
Sep 02, 2014 0.1425 0.1700 0.1397 0.1690 550,505 +0.02(+16.55%)
Aug 29, 2014 0.1450 0.1450 0.1450 0 -0.00(-2.03%)
Aug 28, 2014 0.1400 0.1480 0.1380 0.1480 63,950 +0.00(+2.78%)
Aug 27, 2014 0.1491 0.1491 0.1405 0.1440 98,538 -0.00(-0.76%)
Aug 26, 2014 0.1390 0.1475 0.1390 0.1451 28,330 +0.00(+3.50%)
Aug 25, 2014 0.1486 0.1486 0.1400 0.1402 87,850 -0.01(-6.91%)
Aug 22, 2014 0.1491 0.1529 0.1491 0.1506 28,700 +0.00(+0.40%)
Aug 21, 2014 0.1487 0.1531 0.1487 0.1500 54,000 +0.01(+5.63%)
Aug 20, 2014 0.1443 0.1450 0.1420 0.1420 19,025 -0.01(-8.03%)
Aug 19, 2014 0.1523 0.1544 0.1520 0.1544 89,655 +0.01(+3.62%)
Aug 18, 2014 0.1451 0.1539 0.1450 0.1490 138,818 +0.01(+6.43%)
Aug 15, 2014 0.1485 0.1485 0.1400 0.1400 28,995 -0.01(-3.51%)
Aug 14, 2014 0.1465 0.1480 0.1401 0.1451 56,350 +0.00(+0.83%)
Aug 13, 2014 0.1410 0.1439 0.1410 0.1439 22,579 +0.00(+2.06%)
Aug 12, 2014 0.1394 0.1394 0.1394 0.1410 116,848 +0.01(+4.44%)
Aug 11, 2014 0.1350 0.1351 0.1350 0.1350 25,000 -0.00(-1.82%)
Aug 08, 2014 0.1370 0.1375 0.1350 0.1375 67,850 +0.00(+0.15%)
Aug 07, 2014 0.1350 0.1430 0.1350 0.1373 128,400 -0.00(-2.62%)
Aug 06, 2014 0.1410 0.1440 0.1400 0.1410 98,000 -0.00(-1.74%)
Aug 05, 2014 0.1472 0.1480 0.1424 0.1435 256,000 +0.00(+3.24%)
Aug 04, 2014 0.1361 0.1400 0.1360 0.1390 240,770 -0.00(-0.71%)
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.