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 (%)
Mar 31, 2009 0.1500 0.1500 0.1400 0.1500 80,910 +0.01(+7.14%)
Mar 30, 2009 0.1500 0.1500 0.1400 0.1400 237,800 -0.02(-12.50%)
Mar 26, 2009 0.1700 0.1700 0.1600 0.1600 104,210 -0.01(-5.88%)
Mar 25, 2009 0.1600 0.1700 0.1550 0.1700 460,900 +0.02(+13.33%)
Mar 24, 2009 0.1550 0.1550 0.1300 0.1500 473,100 -0.02(-12.28%)
Mar 23, 2009 0.1800 0.1800 0.1700 0.1710 425,806 +0.05(+42.50%)
Mar 20, 2009 0.1300 0.1300 0.1100 0.1200 191,300 -0.01(-7.69%)
Mar 19, 2009 0.1300 0.1300 0.1300 0.1300 101,300 +0.00(+0.00%)
Mar 18, 2009 0.1200 0.1300 0.1200 0.1300 213,250 +0.02(+18.18%)
Mar 17, 2009 0.1100 0.1100 0.0900 0.1100 294,900 +0.01(+10.00%)
Mar 16, 2009 0.1100 0.1100 0.1000 0.1000 35,920 +0.01(+11.11%)
Mar 13, 2009 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+5.88%)
Mar 12, 2009 0.1050 0.1050 0.0850 0.0850 53,900 +0.01(+6.25%)
Mar 11, 2009 0.1100 0.1100 0.0800 0.0800 59,250 -0.01(-11.11%)
Mar 10, 2009 0.0750 0.0900 0.0750 0.0900 34,000 +0.01(+20.00%)
Mar 09, 2009 0.0800 0.0800 0.0700 0.0750 90,900 -0.00(-0.13%)
Mar 06, 2009 0.0700 0.0850 0.0700 0.0751 178,040 -0.00(-6.13%)
Mar 05, 2009 0.0900 0.0900 0.0700 0.0800 65,000 -0.01(-11.11%)
Mar 04, 2009 0.0950 0.0950 0.0700 0.0900 97,514 -0.01(-10.00%)
Mar 02, 2009 0.1000 0.1100 0.1000 0.1000 200,065 -0.01(-9.09%)
Feb 27, 2009 0.1000 0.1100 0.1000 0.1100 57,155 +0.00(+0.00%)
Feb 26, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 25, 2009 0.1000 0.1150 0.1000 0.1100 56,719 +0.01(+10.00%)
Feb 24, 2009 0.1100 0.1100 0.1000 0.1000 299,000 -0.01(-9.09%)
Feb 23, 2009 0.1000 0.1200 0.1000 0.1100 57,500 +0.01(+4.76%)
Feb 20, 2009 0.1200 0.1200 0.1000 0.1050 871,085 -0.01(-4.55%)
Feb 19, 2009 0.1000 0.1250 0.1000 0.1100 86,800 +0.00(+0.00%)
Feb 18, 2009 0.1200 0.1200 0.1100 0.1100 230,000 -0.01(-8.33%)
Feb 17, 2009 0.1200 0.1400 0.1100 0.1200 547,449 +0.02(+20.00%)
Feb 13, 2009 0.1000 0.1050 0.1000 0.1000 820,657 +0.01(+5.26%)
Feb 12, 2009 0.0950 0.1000 0.0800 0.0950 297,100 -0.02(-20.83%)
Feb 11, 2009 0.1200 0.1200 0.1100 0.1200 261,850 +0.00(+0.00%)
Feb 10, 2009 0.1000 0.1400 0.1000 0.1200 1,200,383 -0.08(-40.00%)
Feb 09, 2009 0.2000 0.2000 0.2000 0.2000 8,500 +0.01(+5.26%)
Feb 06, 2009 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 05, 2009 0.1800 0.1900 0.1800 0.1900 122,600 +0.01(+5.56%)
Feb 04, 2009 0.1900 0.1900 0.1650 0.1800 134,880 -0.02(-7.69%)
Feb 03, 2009 0.2050 0.2050 0.1950 0.1950 52,000 -0.01(-2.50%)
Feb 02, 2009 0.2000 0.2100 0.1600 0.2000 60,825 -0.02(-9.09%)
Jan 30, 2009 0.2100 0.2200 0.2000 0.2200 80,360 +0.02(+10.00%)
Jan 29, 2009 0.1900 0.2000 0.1900 0.2000 30,600 +0.02(+8.11%)
Jan 28, 2009 0.1850 0.2050 0.1850 0.1850 173,450 +0.00(+0.00%)
Jan 27, 2009 0.1900 0.1950 0.1850 0.1850 132,850 -0.02(-7.50%)
Jan 26, 2009 0.2000 0.2100 0.2000 0.2000 527,300 +0.01(+5.26%)
Jan 23, 2009 0.1950 0.1950 0.1850 0.1900 56,740 +0.01(+5.56%)
Jan 22, 2009 0.2000 0.2000 0.1800 0.1800 390 -0.02(-10.00%)
Jan 21, 2009 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Jan 20, 2009 0.2025 0.2150 0.1800 0.2000 235,750 -0.01(-6.98%)
Jan 16, 2009 0.2300 0.2300 0.2000 0.2150 161,291 -0.02(-6.52%)
Jan 15, 2009 0.2100 0.2400 0.2100 0.2300 84,000 -0.00(-2.13%)
Jan 14, 2009 0.2400 0.2500 0.2300 0.2350 152,770 +0.00(+2.17%)
Jan 13, 2009 0.2100 0.2300 0.2100 0.2300 229,150 +0.03(+15.00%)
Jan 12, 2009 0.2100 0.2100 0.2000 0.2000 254,908 -0.02(-11.11%)
Jan 09, 2009 0.2200 0.2250 0.2100 0.2250 16,190 +0.01(+2.27%)
Jan 08, 2009 0.2200 0.2200 0.2100 0.2200 191,530 -0.02(-8.33%)
Jan 07, 2009 0.2600 0.2600 0.2100 0.2400 283,378 -0.02(-5.88%)
Jan 06, 2009 0.2200 0.2550 0.2200 0.2550 313,868 +0.02(+10.87%)
Jan 05, 2009 0.2250 0.2300 0.2200 0.2300 951,602 +0.01(+4.55%)
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.