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, 2009 0.5450 0.5650 0.5450 0.5450 309,089 +0.01(+0.93%)
Nov 27, 2009 0.5450 0.5450 0.5150 0.5400 384,720 -0.03(-5.10%)
Nov 25, 2009 0.5650 0.5700 0.5550 0.5690 118,830 +0.00(+0.71%)
Nov 24, 2009 0.5680 0.5680 0.5550 0.5650 259,948 -0.00(-0.53%)
Nov 23, 2009 0.5600 0.5700 0.5450 0.5680 586,317 +0.07(+14.75%)
Nov 20, 2009 0.4860 0.5000 0.4860 0.4950 88,250 -0.01(-1.00%)
Nov 19, 2009 0.5000 0.5000 0.4900 0.5000 266,611 +0.00(+0.00%)
Nov 18, 2009 0.5000 0.5000 0.4850 0.5000 175,650 +0.02(+4.17%)
Nov 17, 2009 0.4900 0.4900 0.4800 0.4800 382,478 -0.01(-2.04%)
Nov 16, 2009 0.4800 0.5000 0.4800 0.4900 574,923 +0.02(+3.16%)
Nov 13, 2009 0.4800 0.4800 0.4650 0.4750 785,100 -0.01(-1.04%)
Nov 12, 2009 0.4900 0.4900 0.4700 0.4800 560,865 -0.02(-3.03%)
Nov 11, 2009 0.4900 0.5000 0.4900 0.4950 741,548 +0.04(+8.79%)
Nov 10, 2009 0.4550 0.4550 0.4450 0.4550 1,267,859 -0.01(-1.09%)
Nov 09, 2009 0.4550 0.4600 0.4500 0.4600 1,518,419 +0.01(+2.22%)
Nov 06, 2009 0.4250 0.4650 0.4250 0.4500 2,503,070 +0.02(+4.65%)
Nov 05, 2009 0.4250 0.4500 0.4250 0.4300 937,239 -0.03(-6.52%)
Nov 04, 2009 0.4500 0.4600 0.4250 0.4600 444,056 +0.02(+3.37%)
Nov 03, 2009 0.4400 0.4500 0.4300 0.4450 708,860 -0.03(-7.29%)
Nov 02, 2009 0.4600 0.4900 0.4400 0.4800 842,102 +0.05(+11.63%)
Oct 30, 2009 0.4450 0.4550 0.4300 0.4300 510,982 -0.02(-3.37%)
Oct 29, 2009 0.4100 0.4450 0.4100 0.4450 700,566 +0.03(+5.95%)
Oct 28, 2009 0.4500 0.4600 0.4200 0.4200 1,140,483 -0.04(-7.69%)
Oct 27, 2009 0.4600 0.4800 0.4550 0.4550 867,322 -0.03(-7.14%)
Oct 26, 2009 0.4900 0.5100 0.4850 0.4900 470,198 -0.02(-3.92%)
Oct 23, 2009 0.5100 0.5100 0.5000 0.5100 173,455 +0.01(+2.00%)
Oct 22, 2009 0.5000 0.5000 0.4900 0.5000 328,700 +0.01(+1.01%)
Oct 21, 2009 0.5050 0.5050 0.4900 0.4950 1,027,038 -0.02(-3.88%)
Oct 20, 2009 0.5200 0.5200 0.5100 0.5150 364,567 -0.02(-3.74%)
Oct 19, 2009 0.5300 0.5350 0.5150 0.5350 168,295 +0.01(+0.94%)
Oct 16, 2009 0.5400 0.5400 0.5200 0.5300 554,073 -0.03(-4.50%)
Oct 15, 2009 0.5600 0.5600 0.5400 0.5550 619,897 +0.01(+0.91%)
Oct 14, 2009 0.5400 0.5600 0.5400 0.5500 400,833 +0.04(+7.84%)
Oct 13, 2009 0.5200 0.5250 0.5050 0.5100 802,489 -0.02(-3.77%)
Oct 12, 2009 0.5200 0.5400 0.5200 0.5300 805,806 -0.03(-5.36%)
Oct 09, 2009 0.5800 0.5800 0.5600 0.5600 469,383 -0.04(-7.44%)
Oct 08, 2009 0.6050 0.6150 0.6000 0.6050 357,809 +0.01(+0.83%)
Oct 07, 2009 0.6050 0.6150 0.5900 0.6000 511,684 +0.02(+3.45%)
Oct 06, 2009 0.5850 0.5900 0.5700 0.5800 1,253,925 -0.05(-7.20%)
Oct 05, 2009 0.6100 0.6250 0.5684 0.6250 999,504 +0.06(+9.65%)
Oct 02, 2009 0.5700 0.5700 0.5500 0.5700 679,728 -0.01(-1.72%)
Oct 01, 2009 0.6150 0.6150 0.5500 0.5800 1,606,398 -0.07(-10.77%)
Sep 30, 2009 0.6600 0.7200 0.6200 0.6500 1,215,936 -0.04(-5.80%)
Sep 29, 2009 0.7100 0.7900 0.6100 0.6900 1,159,626 -0.01(-1.43%)
Sep 28, 2009 0.6300 0.7500 0.6300 0.7000 949,617 +0.08(+12.90%)
Sep 25, 2009 0.6400 0.6600 0.6100 0.6200 649,558 -0.04(-6.06%)
Sep 24, 2009 0.8650 0.8650 0.6100 0.6600 3,284,496 -0.22(-25.00%)
Sep 23, 2009 0.8100 0.9100 0.8100 0.8800 498,016 +0.09(+11.39%)
Sep 22, 2009 0.7600 0.8100 0.7600 0.7900 597,632 +0.09(+12.06%)
Sep 21, 2009 0.7100 0.7200 0.6950 0.7050 319,971 -0.02(-2.08%)
Sep 18, 2009 0.7100 0.7200 0.6900 0.7200 388,354 +0.03(+5.11%)
Sep 17, 2009 0.6900 0.6900 0.6700 0.6850 376,594 -0.03(-4.20%)
Sep 16, 2009 0.7050 0.7300 0.7050 0.7150 803,054 +0.15(+25.44%)
Sep 15, 2009 0.5900 0.5900 0.5550 0.5700 992,497 -0.04(-6.56%)
Sep 14, 2009 0.6200 0.6200 0.6000 0.6100 657,395 -0.02(-2.40%)
Sep 11, 2009 0.6350 0.6400 0.6200 0.6250 1,479,971 -0.02(-3.10%)
Sep 10, 2009 0.6150 0.6500 0.6150 0.6450 605,052 +0.03(+4.88%)
Sep 09, 2009 0.6250 0.6400 0.6150 0.6150 1,502,864 -0.10(-14.58%)
Sep 08, 2009 0.7100 0.7400 0.6600 0.7200 1,409,547 +0.10(+17.07%)
Sep 04, 2009 0.6000 0.6250 0.5800 0.6150 1,990,670 +0.08(+16.04%)
Sep 03, 2009 0.5150 0.5300 0.4900 0.5300 586,885 +0.03(+4.95%)
Sep 02, 2009 0.5000 0.5100 0.4900 0.5050 690,003 -0.01(-0.98%)
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.