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 (%)
Dec 31, 2007 0.8100 0.8800 0.8100 0.8100 11,350 +0.03(+3.85%)
Dec 28, 2007 0.7800 0.8100 0.7800 0.7800 42,300 -0.01(-1.27%)
Dec 27, 2007 0.7650 0.8000 0.7800 0.7900 393,937 +0.03(+3.27%)
Dec 26, 2007 0.7650 0.7900 0.7650 0.7650 24,000 +0.01(+0.66%)
Dec 24, 2007 0.7600 0.7700 0.7600 0.7600 28,558 +0.02(+2.70%)
Dec 21, 2007 0.7400 0.7600 0.7400 0.7400 246,562 -0.02(-2.63%)
Dec 20, 2007 0.7600 0.7800 0.7500 0.7600 285,300 -0.01(-0.65%)
Dec 19, 2007 0.7700 0.7800 0.7650 0.7650 85,108 -0.01(-0.65%)
Dec 18, 2007 0.7700 0.7900 0.7600 0.7700 241,720 -0.02(-1.91%)
Dec 17, 2007 0.8650 0.8300 0.7850 0.7850 179,417 -0.08(-9.25%)
Dec 14, 2007 0.8650 0.9000 0.8650 0.8650 51,805 -0.02(-1.70%)
Dec 13, 2007 0.8900 0.9200 0.8800 0.8800 97,300 -0.01(-1.12%)
Dec 12, 2007 0.8900 0.9200 0.8900 0.8900 63,880 +0.00(+0.00%)
Dec 11, 2007 0.8900 0.9100 0.8800 0.8900 35,580 -0.01(-0.56%)
Dec 10, 2007 0.8950 0.9100 0.8800 0.8950 69,088 +0.03(+2.87%)
Dec 07, 2007 0.9050 0.9100 0.8700 0.8700 60,900 -0.04(-3.87%)
Dec 06, 2007 0.8700 0.9100 0.8700 0.9050 56,500 +0.04(+4.02%)
Dec 05, 2007 0.8700 0.9000 0.8700 0.8700 49,496 -0.01(-1.14%)
Dec 04, 2007 0.8800 0.8800 0.8800 0.8800 2,907,106 +0.00(+0.00%)
Dec 03, 2007 0.8800 0.9200 0.8800 0.8800 30,700 -0.04(-4.35%)
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%)
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.