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

Lynas Corp (OP: LYSCF )

4.575 -0.025 (-0.54%)
Streaming Delayed Price Updated: 11:58 AM 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, 2016 0.0468 0.0480 0.0400 0.0464 165,600 -0.00(-3.53%)
Oct 28, 2016 0.0390 0.0490 0.0390 0.0481 112,885 -0.00(-3.80%)
Oct 27, 2016 0.0470 0.0500 0.0400 0.0500 318,145 +0.01(+11.11%)
Oct 26, 2016 0.0490 0.0500 0.0450 0.0450 897,450 +0.01(+13.07%)
Oct 25, 2016 0.0400 0.0425 0.0395 0.0398 437,795 -0.00(-0.75%)
Oct 24, 2016 0.0408 0.0435 0.0400 0.0401 24,232 -0.00(-6.74%)
Oct 21, 2016 0.0395 0.0430 0.0395 0.0430 132,400 +0.00(+7.50%)
Oct 20, 2016 0.0421 0.0421 0.0396 0.0400 72,151 -0.00(-2.20%)
Oct 19, 2016 0.0407 0.0435 0.0407 0.0409 216,548 +0.00(+2.25%)
Oct 18, 2016 0.0400 0.0401 0.0400 0.0400 15,500 -0.00(-2.44%)
Oct 17, 2016 0.0395 0.0441 0.0395 0.0410 243,301 -0.00(-6.05%)
Oct 14, 2016 0.0413 0.0436 0.0413 0.0436 6,049 +0.00(+4.75%)
Oct 13, 2016 0.0413 0.0443 0.0413 0.0417 92,699 -0.00(-5.32%)
Oct 12, 2016 0.0410 0.0440 0.0410 0.0440 72,000 +0.00(+4.76%)
Oct 11, 2016 0.0420 0.0440 0.0420 0.0420 189,779 -0.00(-2.33%)
Oct 10, 2016 0.0400 0.0434 0.0400 0.0430 14,500 +0.00(+0.00%)
Oct 07, 2016 0.0401 0.0450 0.0401 0.0430 187,500 +0.00(+6.44%)
Oct 06, 2016 0.0400 0.0410 0.0400 0.0404 41,402 -0.00(-2.65%)
Oct 05, 2016 0.0408 0.0440 0.0396 0.0415 231,999 -0.00(-1.19%)
Oct 04, 2016 0.0401 0.0445 0.0395 0.0420 120,936 +0.00(+0.00%)
Oct 03, 2016 0.0411 0.0442 0.0411 0.0420 78,340 -0.00(-4.98%)
Sep 30, 2016 0.0449 0.0450 0.0411 0.0442 308,023 -0.00(-3.91%)
Sep 29, 2016 0.0450 0.0460 0.0450 0.0460 241,732 -0.00(-6.12%)
Sep 28, 2016 0.0455 0.0490 0.0450 0.0490 101,400 +0.00(+6.75%)
Sep 27, 2016 0.0447 0.0490 0.0447 0.0459 100,000 +0.00(+0.35%)
Sep 26, 2016 0.0469 0.0488 0.0449 0.0457 44,050 +0.00(+1.64%)
Sep 23, 2016 0.0448 0.0495 0.0448 0.0450 46,000 -0.00(-1.96%)
Sep 22, 2016 0.0460 0.0500 0.0458 0.0459 161,600 -0.00(-6.33%)
Sep 21, 2016 0.0459 0.0490 0.0450 0.0490 25,000 +0.00(+2.08%)
Sep 20, 2016 0.0461 0.0489 0.0450 0.0480 131,698 +0.00(+3.23%)
Sep 19, 2016 0.0465 0.0465 0.0465 0.0465 41,000 -0.00(-5.10%)
Sep 16, 2016 0.0490 0.0491 0.0490 0.0490 11,900 +0.00(+5.15%)
Sep 15, 2016 0.0500 0.0500 0.0466 0.0466 27,325 -0.00(-1.49%)
Sep 14, 2016 0.0491 0.0500 0.0468 0.0473 410,196 -0.00(-3.46%)
Sep 13, 2016 0.0490 0.0499 0.0490 0.0490 88,433 -0.00(-1.43%)
Sep 12, 2016 0.0475 0.0499 0.0475 0.0497 428,357 +0.00(+1.24%)
Sep 09, 2016 0.0491 0.0495 0.0491 0.0491 20,000 -0.00(-0.61%)
Sep 08, 2016 0.0490 0.0510 0.0490 0.0494 64,704 -0.00(-0.80%)
Sep 07, 2016 0.0510 0.0510 0.0495 0.0498 62,122 +0.00(+1.03%)
Sep 06, 2016 0.0505 0.0510 0.0493 0.0493 80,000 +0.00(+2.69%)
Sep 02, 2016 0.0480 0.0480 0.0480 0 -0.00(-2.10%)
Sep 01, 2016 0.0492 0.0492 0.0490 0.0490 128,914 +0.00(+1.09%)
Aug 31, 2016 0.0498 0.0508 0.0485 0.0485 21,419 -0.00(-1.66%)
Aug 30, 2016 0.0498 0.0507 0.0490 0.0493 184,500 -0.00(-1.36%)
Aug 29, 2016 0.0490 0.0500 0.0490 0.0500 147,380 -0.00(-1.96%)
Aug 26, 2016 0.0510 0.0510 0.0500 0.0510 577,600 -0.00(-1.92%)
Aug 25, 2016 0.0504 0.0520 0.0504 0.0520 1,085,500 -0.00(-3.70%)
Aug 24, 2016 0.0500 0.0540 0.0491 0.0540 380,589 +0.00(+0.09%)
Aug 23, 2016 0.0520 0.0539 0.0520 0.0539 27,963 +0.00(+1.95%)
Aug 22, 2016 0.0526 0.0561 0.0506 0.0529 302,000 -0.00(-4.30%)
Aug 19, 2016 0.0546 0.0554 0.0546 0.0553 25,965 +0.00(+6.35%)
Aug 18, 2016 0.0537 0.0537 0.0520 0.0520 3,000 -0.00(-4.02%)
Aug 17, 2016 0.0517 0.0546 0.0510 0.0542 165,699 +0.00(+4.19%)
Aug 16, 2016 0.0543 0.0543 0.0520 0.0520 45,654 -0.00(-2.07%)
Aug 15, 2016 0.0530 0.0558 0.0530 0.0531 79,569 -0.00(-5.21%)
Aug 12, 2016 0.0520 0.0560 0.0520 0.0560 21,998 +0.00(+4.20%)
Aug 11, 2016 0.0526 0.0538 0.0516 0.0538 103,000 -0.00(-1.18%)
Aug 10, 2016 0.0550 0.0553 0.0544 0.0544 212,900 -0.00(-2.60%)
Aug 09, 2016 0.0570 0.0570 0.0520 0.0558 535,699 +0.00(+3.66%)
Aug 08, 2016 0.0535 0.0539 0.0531 0.0539 9,100 +0.00(+1.47%)
Aug 05, 2016 0.0560 0.0560 0.0531 0.0531 271,330 -0.00(-5.35%)
Aug 04, 2016 0.0575 0.0575 0.0560 0.0561 15,000 -0.00(-0.71%)
Aug 03, 2016 0.0571 0.0571 0.0565 0.0565 14,139 -0.00(-1.22%)
Aug 02, 2016 0.0572 0.0572 0.0566 0.0572 320,200 +0.00(+0.00%)
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.