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, 2017 0.1584 1.500 0.2030 1.460 116,143 +1.30(+841.94%)
Nov 29, 2017 0.1580 0.1580 0.1540 0.1550 246,818 -0.01(-3.97%)
Nov 28, 2017 0.1600 0.1630 0.1585 0.1614 1,456,995 +0.00(+0.89%)
Nov 27, 2017 0.1587 0.1620 0.1581 0.1600 288,095 +0.01(+4.91%)
Nov 24, 2017 0.1538 0.1550 0.1525 0.1525 109,500 +0.00(+1.19%)
Nov 22, 2017 0.1508 0.1589 0.1507 0.1507 203,788 -0.00(-0.86%)
Nov 21, 2017 0.1510 0.1574 0.1510 0.1520 108,866 -0.00(-1.94%)
Nov 20, 2017 0.1598 0.1598 0.1508 0.1550 414,840 +0.01(+3.33%)
Nov 17, 2017 0.1533 0.1587 0.1500 0.1500 146,263 -0.00(-0.73%)
Nov 16, 2017 0.1503 0.1550 0.1503 0.1511 546,547 -0.00(-0.66%)
Nov 15, 2017 0.1591 0.1600 0.1500 0.1521 323,595 -0.01(-4.94%)
Nov 14, 2017 0.1570 0.1600 0.1570 0.1600 67,201 +0.01(+3.90%)
Nov 13, 2017 0.1530 0.1570 0.1482 0.1540 83,802 +0.00(+0.65%)
Nov 10, 2017 0.1530 0.1530 0.1475 0.1530 112,646 +0.00(+0.00%)
Nov 09, 2017 0.1486 0.1530 0.1473 0.1530 179,884 +0.01(+5.52%)
Nov 08, 2017 0.1490 0.1490 0.1409 0.1450 99,643 -0.00(-1.09%)
Nov 07, 2017 0.1427 0.1479 0.1410 0.1466 100,187 +0.00(+2.69%)
Nov 06, 2017 0.1500 0.1500 0.1424 0.1428 262,075 -0.01(-3.76%)
Nov 03, 2017 0.1384 0.1500 0.1384 0.1483 33,389 +0.01(+4.24%)
Nov 02, 2017 0.1417 0.1496 0.1415 0.1423 28,878 -0.00(-1.86%)
Nov 01, 2017 0.1394 0.1476 0.1394 0.1450 109,518 +0.01(+7.41%)
Oct 31, 2017 0.1322 0.1390 0.1322 0.1350 278,043 -0.00(-0.81%)
Oct 30, 2017 0.1378 0.1406 0.1350 0.1361 879,653 -0.00(-2.86%)
Oct 27, 2017 0.1415 0.1500 0.1400 0.1401 1,885,775 -0.01(-6.68%)
Oct 26, 2017 0.1500 0.1510 0.1471 0.1501 136,149 +0.00(+0.09%)
Oct 25, 2017 0.1470 0.1563 0.1470 0.1500 135,300 -0.01(-3.60%)
Oct 24, 2017 0.1576 0.1580 0.1551 0.1556 118,240 +0.00(+2.37%)
Oct 23, 2017 0.1540 0.1540 0.1490 0.1520 401,097 -0.00(-1.30%)
Oct 20, 2017 0.1573 0.1594 0.1540 0.1540 65,540 -0.01(-3.14%)
Oct 19, 2017 0.1630 0.1630 0.1570 0.1590 205,671 -0.01(-4.68%)
Oct 18, 2017 0.1663 0.1709 0.1663 0.1668 224,298 +0.00(+1.21%)
Oct 17, 2017 0.1787 0.1787 0.1648 0.1648 1,999,250 -0.00(-0.12%)
Oct 16, 2017 0.1670 0.1675 0.1600 0.1650 653,332 +0.00(+0.06%)
Oct 13, 2017 0.1710 0.1710 0.1600 0.1649 430,141 -0.01(-5.34%)
Oct 12, 2017 0.1800 0.1800 0.1730 0.1742 799,840 +0.01(+3.08%)
Oct 11, 2017 0.1725 0.1725 0.1650 0.1690 722,994 -0.01(-3.43%)
Oct 10, 2017 0.1775 0.1800 0.1745 0.1750 1,759,535 +0.00(+2.94%)
Oct 09, 2017 0.1650 0.1770 0.1650 0.1700 1,081,300 +0.01(+4.29%)
Oct 06, 2017 0.1570 0.1630 0.1570 0.1630 206,058 +0.01(+7.38%)
Oct 05, 2017 0.1470 0.1530 0.1470 0.1518 129,000 -0.00(-0.65%)
Oct 04, 2017 0.1534 0.1535 0.1478 0.1528 135,840 +0.00(+0.53%)
Oct 03, 2017 0.1435 0.1550 0.1430 0.1520 745,283 -0.00(-1.30%)
Oct 02, 2017 0.1529 0.1560 0.1500 0.1540 142,665 -0.00(-1.28%)
Sep 29, 2017 0.1542 0.1639 0.1500 0.1560 138,058 +0.00(+2.09%)
Sep 28, 2017 0.1503 0.1580 0.1503 0.1528 783,000 +0.01(+5.60%)
Sep 27, 2017 0.1469 0.1469 0.1419 0.1447 411,645 -0.00(-1.56%)
Sep 26, 2017 0.1450 0.1518 0.1441 0.1470 146,341 -0.01(-4.55%)
Sep 25, 2017 0.1531 0.1552 0.1507 0.1540 265,698 +0.00(+2.67%)
Sep 22, 2017 0.1430 0.1525 0.1430 0.1500 535,750 +0.00(+2.95%)
Sep 21, 2017 0.1429 0.1491 0.1421 0.1457 512,943 -0.00(-1.82%)
Sep 20, 2017 0.1470 0.1520 0.1470 0.1484 512,780 -0.01(-5.48%)
Sep 19, 2017 0.1560 0.1580 0.1510 0.1570 1,780,866 -0.01(-6.27%)
Sep 18, 2017 0.1635 0.1690 0.1635 0.1675 449,380 +0.00(+2.89%)
Sep 15, 2017 0.1624 0.1670 0.1613 0.1628 346,000 +0.00(+1.75%)
Sep 14, 2017 0.1650 0.1650 0.1525 0.1600 118,724 +0.00(+2.20%)
Sep 13, 2017 0.1585 0.1600 0.1566 0.1566 462,043 -0.00(-0.28%)
Sep 12, 2017 0.1658 0.1658 0.1570 0.1570 653,809 -0.01(-8.72%)
Sep 11, 2017 0.1621 0.1730 0.1621 0.1720 1,184,129 +0.00(+1.78%)
Sep 08, 2017 0.1740 0.1740 0.1650 0.1690 1,664,480 +0.01(+4.64%)
Sep 07, 2017 0.1630 0.1640 0.1600 0.1615 997,276 +0.00(+0.19%)
Sep 06, 2017 0.1500 0.1700 0.1500 0.1612 2,553,125 +0.02(+11.17%)
Sep 05, 2017 0.1450 0.1480 0.1400 0.1450 553,903 +0.00(+3.57%)
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.