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 (%)
Jun 30, 2008 1.250 1.280 1.250 1.250 32,303 -0.02(-1.57%)
Jun 27, 2008 1.270 1.340 1.270 1.270 24,289 -0.08(-5.93%)
Jun 26, 2008 1.350 1.400 1.350 1.350 138,791 -0.03(-2.17%)
Jun 25, 2008 1.380 1.380 1.310 1.380 75,571 +0.07(+5.34%)
Jun 24, 2008 1.310 1.320 1.280 1.310 39,827 +0.05(+3.97%)
Jun 23, 2008 1.260 1.280 1.220 1.260 27,030 +0.00(+0.00%)
Jun 20, 2008 1.260 1.260 1.220 1.260 29,600 +0.08(+6.78%)
Jun 19, 2008 1.180 1.240 1.180 1.180 106,275 -0.08(-6.35%)
Jun 18, 2008 1.260 1.300 1.260 1.260 41,155 +0.00(+0.00%)
Jun 17, 2008 1.260 1.300 1.260 1.260 7,470 -0.04(-3.08%)
Jun 16, 2008 1.300 1.310 1.260 1.300 86,895 +0.00(+0.00%)
Jun 13, 2008 1.300 1.300 1.260 1.300 23,617 +0.03(+2.36%)
Jun 12, 2008 1.270 1.310 1.270 1.270 54,607 -0.04(-3.05%)
Jun 11, 2008 1.310 1.340 1.280 1.310 43,150 -0.04(-2.96%)
Jun 10, 2008 1.350 1.360 1.310 1.350 38,102 -0.07(-4.93%)
Jun 09, 2008 1.420 1.430 1.380 1.420 75,217 +0.00(+0.00%)
Jun 06, 2008 1.420 1.430 1.390 1.420 46,050 +0.01(+0.71%)
Jun 05, 2008 1.410 1.410 1.370 1.410 60,387 -0.02(-1.40%)
Jun 04, 2008 1.430 1.460 1.400 1.430 54,006 +0.01(+0.70%)
Jun 03, 2008 1.420 1.430 1.400 1.420 36,415 -0.01(-0.70%)
Jun 02, 2008 1.430 1.430 1.410 1.430 53,600 +0.00(+0.00%)
May 30, 2008 1.400 1.430 1.400 1.430 84,960 +0.03(+2.14%)
May 29, 2008 1.400 1.450 1.400 1.400 10,217 -0.03(-2.10%)
May 28, 2008 1.430 1.430 1.390 1.430 115,086 -0.02(-1.38%)
May 27, 2008 1.460 1.450 1.430 1.450 119,084 -0.01(-0.68%)
May 26, 2008 1.460 1.460 1.420 1.460 143,623 +0.00(+0.00%)
May 23, 2008 1.460 1.460 1.420 1.460 143,623 +0.01(+0.69%)
May 22, 2008 1.450 1.450 1.420 1.450 50,950 +0.03(+2.11%)
May 21, 2008 1.420 1.470 1.400 1.420 114,649 -0.03(-2.07%)
May 20, 2008 1.450 1.490 1.420 1.450 122,153 +0.00(+0.00%)
May 19, 2008 1.360 1.450 1.380 1.450 112,900 +0.09(+6.62%)
May 16, 2008 1.360 1.370 1.320 1.360 250,978 +0.04(+3.03%)
May 15, 2008 1.320 1.350 1.290 1.320 34,900 +0.05(+3.53%)
May 14, 2008 1.290 1.320 1.270 1.275 61,425 -0.02(-1.16%)
May 13, 2008 1.290 1.350 1.280 1.290 148,722 -0.03(-2.27%)
May 12, 2008 1.320 1.330 1.280 1.320 157,480 -0.01(-0.75%)
May 09, 2008 1.250 1.340 1.290 1.330 72,486 +0.08(+6.40%)
May 08, 2008 1.250 1.260 1.234 1.250 304,235 +0.03(+2.46%)
May 07, 2008 1.220 1.260 1.220 1.220 58,130 -0.03(-2.40%)
May 06, 2008 1.250 1.270 1.250 1.250 146,850 +0.05(+4.17%)
May 05, 2008 1.200 1.230 1.200 1.200 153,622 -0.02(-1.64%)
May 02, 2008 1.230 1.230 1.190 1.220 89,375 -0.01(-0.81%)
May 01, 2008 1.230 1.230 1.190 1.230 77,900 +0.00(+0.00%)
Apr 30, 2008 1.230 1.230 1.190 1.230 215,561 +0.04(+3.36%)
Apr 29, 2008 1.190 1.190 1.170 1.190 24,600 +0.00(+0.00%)
Apr 28, 2008 1.190 1.200 1.170 1.190 221,922 -0.03(-2.46%)
Apr 25, 2008 1.260 1.250 1.200 1.220 136,670 -0.04(-3.17%)
Apr 24, 2008 1.260 1.260 1.200 1.260 84,846 +0.04(+3.28%)
Apr 23, 2008 1.220 1.250 1.200 1.220 143,733 -0.04(-3.17%)
Apr 22, 2008 1.260 1.290 1.230 1.260 191,470 -0.03(-2.33%)
Apr 21, 2008 1.290 1.330 1.290 1.290 267,364 -0.03(-2.27%)
Apr 18, 2008 1.320 1.340 1.300 1.320 135,651 +0.06(+4.76%)
Apr 17, 2008 1.260 1.300 1.250 1.260 82,622 -0.03(-2.33%)
Apr 16, 2008 1.290 1.290 1.250 1.290 74,820 +0.02(+1.57%)
Apr 15, 2008 1.270 1.270 1.240 1.270 72,994 +0.01(+0.79%)
Apr 14, 2008 1.250 1.270 1.240 1.260 68,525 +0.01(+0.80%)
Apr 11, 2008 1.350 1.320 1.250 1.250 186,658 -0.10(-7.41%)
Apr 10, 2008 1.350 1.380 1.350 1.350 152,431 -0.02(-1.46%)
Apr 09, 2008 1.370 1.380 1.350 1.370 117,394 +0.00(+0.00%)
Apr 08, 2008 1.300 1.380 1.330 1.370 90,875 +0.07(+5.38%)
Apr 07, 2008 1.300 1.300 1.250 1.300 96,722 +0.07(+5.69%)
Apr 04, 2008 1.230 1.260 1.200 1.230 31,382 -0.02(-1.60%)
Apr 03, 2008 1.250 1.260 1.200 1.250 92,380 +0.02(+1.63%)
Apr 02, 2008 1.270 1.250 1.200 1.230 88,520 -0.04(-3.15%)
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.