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 (%)
Nov 30, 2007 0.8800 0.9200 0.8900 0.9200 53,724 +0.04(+4.55%)
Nov 29, 2007 0.9000 0.9300 0.8800 0.8800 74,619 -0.02(-2.22%)
Nov 28, 2007 0.9000 0.9300 0.9000 0.9000 34,763 -0.03(-3.23%)
Nov 27, 2007 0.9300 0.9300 0.9000 0.9300 107,810 -0.01(-1.06%)
Nov 26, 2007 0.9400 0.9800 0.9200 0.9400 285,571 +0.06(+7.43%)
Nov 23, 2007 0.8800 0.9150 0.8700 0.8750 69,052 -0.01(-0.57%)
Nov 21, 2007 0.9600 0.9400 0.8800 0.8800 66,800 -0.08(-8.33%)
Nov 20, 2007 0.9600 0.9750 0.9200 0.9600 65,000 +0.00(+0.00%)
Nov 19, 2007 0.9600 1.010 0.9600 0.9600 40,900 -0.04(-4.00%)
Nov 16, 2007 1.000 1.020 0.9700 1.000 61,200 +0.03(+3.09%)
Nov 15, 2007 0.9700 0.9900 0.9700 0.9700 107,440 +0.01(+0.52%)
Nov 14, 2007 0.9100 0.9900 0.9600 0.9650 90,600 +0.05(+6.04%)
Nov 13, 2007 0.9050 0.9550 0.9000 0.9100 131,350 +0.01(+0.55%)
Nov 12, 2007 0.9050 0.9600 0.9000 0.9050 81,790 -0.10(-10.40%)
Nov 09, 2007 1.010 1.030 0.9800 1.010 115,382 +0.03(+3.06%)
Nov 08, 2007 0.9800 1.040 0.9700 0.9800 170,300 -0.09(-8.41%)
Nov 07, 2007 1.070 1.090 1.060 1.070 327,000 -0.02(-1.83%)
Nov 06, 2007 1.090 1.110 1.070 1.090 162,841 +0.01(+0.93%)
Nov 05, 2007 1.090 1.120 1.040 1.080 284,234 -0.01(-0.92%)
Nov 02, 2007 1.090 1.110 1.080 1.090 131,315 -0.02(-1.80%)
Nov 01, 2007 1.110 1.170 1.090 1.110 41,200 +0.01(+0.91%)
Oct 31, 2007 1.110 1.170 1.090 1.100 69,500 -0.01(-0.90%)
Oct 30, 2007 1.100 1.160 1.080 1.110 57,025 +0.01(+0.91%)
Oct 29, 2007 1.100 1.150 1.070 1.100 107,740 +0.00(+0.00%)
Oct 26, 2007 1.100 1.160 1.080 1.100 159,411 +0.02(+1.85%)
Oct 25, 2007 1.080 1.160 1.080 1.080 3,400 -0.01(-0.92%)
Oct 24, 2007 1.070 1.125 1.070 1.090 58,502 +0.02(+1.87%)
Oct 23, 2007 1.070 1.120 1.050 1.070 88,125 -0.08(-6.96%)
Oct 19, 2007 1.150 1.210 1.120 1.150 100,712 +0.05(+4.55%)
Oct 18, 2007 1.100 1.180 1.050 1.100 242,003 +0.01(+0.92%)
Oct 17, 2007 1.090 1.150 1.090 1.090 17,900 -0.08(-6.84%)
Oct 16, 2007 1.170 1.170 1.110 1.170 47,600 +0.01(+0.86%)
Oct 15, 2007 1.160 1.160 1.100 1.160 105,800 +0.02(+2.20%)
Oct 12, 2007 1.135 1.170 1.050 1.135 467,474 -0.01(-1.30%)
Oct 11, 2007 1.150 1.170 1.100 1.150 55,549 -0.05(-4.17%)
Oct 10, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 09, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 08, 2007 1.100 1.230 1.140 1.200 38,595 +0.10(+9.09%)
Oct 05, 2007 1.100 1.170 1.060 1.100 86,580 +0.02(+1.85%)
Oct 04, 2007 1.170 1.200 1.080 1.080 20,980 -0.09(-7.69%)
Oct 03, 2007 1.170 1.230 1.090 1.170 157,580 -0.01(-0.85%)
Oct 02, 2007 1.180 1.270 1.100 1.180 293,296 +0.08(+7.27%)
Oct 01, 2007 1.100 1.130 1.070 1.100 116,685 +0.00(+0.00%)
Sep 28, 2007 1.100 1.170 0.9000 1.100 117,780 +0.00(+0.00%)
Sep 27, 2007 1.080 1.130 1.030 1.100 52,345 +0.02(+1.85%)
Sep 26, 2007 1.070 1.140 1.070 1.080 316,525 +0.01(+0.93%)
Sep 25, 2007 1.070 1.160 1.070 1.070 239,160 +0.10(+10.31%)
Sep 24, 2007 0.9700 1.080 0.9700 0.9700 98,160 +0.07(+7.78%)
Sep 21, 2007 0.8600 0.9800 0.8800 0.9000 164,561 +0.04(+4.65%)
Sep 20, 2007 0.8600 0.8650 0.8500 0.8600 44,320 -0.03(-2.82%)
Sep 19, 2007 0.8850 0.9200 0.8550 0.8850 34,509 -0.05(-5.85%)
Sep 18, 2007 0.9300 0.9400 0.8550 0.9400 31,200 +0.01(+1.08%)
Sep 17, 2007 0.9300 0.9350 0.8700 0.9300 24,150 -0.02(-2.62%)
Sep 14, 2007 0.9550 0.9550 0.8850 0.9550 59,600 +0.07(+7.91%)
Sep 13, 2007 0.8850 0.9600 0.8800 0.8850 34,515 -0.13(-12.81%)
Sep 12, 2007 0.8450 1.015 0.9150 1.015 88,077 +0.17(+20.12%)
Sep 11, 2007 0.8450 0.9500 0.8400 0.8450 93,145 -0.04(-4.52%)
Sep 10, 2007 0.8850 0.8850 0.8050 0.8850 38,595 -0.01(-0.56%)
Sep 07, 2007 0.8900 0.8900 0.8200 0.8900 243,119 +0.07(+8.54%)
Sep 06, 2007 0.7300 0.8200 0.7300 0.8200 149,531 +0.09(+12.33%)
Sep 05, 2007 0.7300 0.8100 0.7200 0.7300 208,092 -0.02(-2.67%)
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.