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 28, 2013 0.3500 0.3700 0.3350 0.3600 269,296 +0.02(+4.35%)
Jun 27, 2013 0.3550 0.3550 0.3300 0.3450 155,502 -0.02(-4.17%)
Jun 26, 2013 0.3550 0.3690 0.3436 0.3600 142,483 +0.00(+0.00%)
Jun 25, 2013 0.3300 0.3600 0.3300 0.3600 125,232 +0.02(+5.88%)
Jun 24, 2013 0.3500 0.3700 0.3300 0.3400 371,065 -0.04(-11.69%)
Jun 21, 2013 0.3750 0.3850 0.3650 0.3850 240,225 +0.03(+6.94%)
Jun 20, 2013 0.3750 0.3800 0.3600 0.3600 185,517 -0.02(-4.00%)
Jun 19, 2013 0.4000 0.4000 0.3750 0.3750 458,849 -0.03(-7.41%)
Jun 18, 2013 0.3975 0.4220 0.3900 0.4050 189,027 -0.03(-7.95%)
Jun 17, 2013 0.4350 0.4400 0.4350 0.4400 323,174 -0.01(-2.22%)
Jun 14, 2013 0.4400 0.4600 0.4300 0.4500 64,180 +0.01(+2.27%)
Jun 13, 2013 0.4600 0.4600 0.4250 0.4400 393,655 -0.03(-6.86%)
Jun 12, 2013 0.4900 0.4900 0.4700 0.4724 108,010 -0.02(-3.59%)
Jun 11, 2013 0.4900 0.5000 0.4880 0.4900 76,067 -0.02(-2.97%)
Jun 10, 2013 0.5000 0.5070 0.4700 0.5050 46,890 +0.01(+1.41%)
Jun 07, 2013 0.5000 0.5000 0.4900 0.4980 181,924 -0.01(-1.85%)
Jun 06, 2013 0.4800 0.5250 0.4800 0.5074 70,350 +0.00(+0.67%)
Jun 05, 2013 0.5040 0.5208 0.4950 0.5040 39,696 +0.00(+0.00%)
Jun 04, 2013 0.5000 0.5100 0.4940 0.5040 44,350 -0.03(-4.91%)
Jun 03, 2013 0.5045 0.5300 0.5030 0.5300 118,935 -0.01(-1.30%)
May 31, 2013 0.5300 0.5466 0.5180 0.5370 13,550 +0.01(+1.32%)
May 30, 2013 0.5100 0.5500 0.5050 0.5300 27,600 +0.01(+1.92%)
May 29, 2013 0.5200 0.5310 0.5100 0.5200 46,042 +0.00(+0.00%)
May 28, 2013 0.4955 0.5300 0.4955 0.5200 232,089 -0.03(-5.28%)
May 24, 2013 0.5670 0.5700 0.5300 0.5490 214,598 -0.01(-1.08%)
May 23, 2013 0.5250 0.5570 0.5250 0.5550 163,218 -0.03(-4.48%)
May 22, 2013 0.5800 0.5985 0.5800 0.5810 23,900 +0.00(+0.17%)
May 21, 2013 0.6030 0.6030 0.5800 0.5800 127,442 -0.02(-3.81%)
May 20, 2013 0.5800 0.6300 0.5800 0.6030 189,777 +0.02(+3.08%)
May 17, 2013 0.5700 0.5990 0.5700 0.5850 36,559 -0.01(-0.85%)
May 16, 2013 0.6100 0.6200 0.5900 0.5900 145,178 -0.02(-3.44%)
May 15, 2013 0.6200 0.6280 0.6110 0.6110 429,964 -0.07(-10.15%)
May 13, 2013 0.6941 0.6941 0.6600 0.6800 133,243 +0.01(+1.80%)
May 10, 2013 0.6680 0.6680 0.6600 0.6680 282,865 +0.01(+1.21%)
May 09, 2013 0.6538 0.6600 0.6400 0.6600 411,638 +0.07(+11.11%)
May 08, 2013 0.6000 0.6090 0.5930 0.5940 241,235 +0.03(+4.54%)
May 07, 2013 0.5920 0.5980 0.5630 0.5682 310,828 -0.03(-4.34%)
May 06, 2013 0.5700 0.6080 0.5700 0.5940 614,794 +0.09(+17.16%)
May 03, 2013 0.4800 0.5200 0.4800 0.5070 150,395 +0.02(+3.26%)
May 02, 2013 0.5050 0.5100 0.4900 0.4910 44,953 -0.01(-1.80%)
May 01, 2013 0.4900 0.5150 0.4900 0.5000 49,300 -0.01(-1.19%)
Apr 30, 2013 0.5100 0.5150 0.5010 0.5060 575,223 -0.00(-0.78%)
Apr 29, 2013 0.5000 0.5140 0.5000 0.5100 67,810 -0.01(-1.54%)
Apr 26, 2013 0.4950 0.5180 0.5100 0.5180 59,300 +0.01(+1.57%)
Apr 25, 2013 0.4955 0.5180 0.4955 0.5100 143,420 +0.02(+3.03%)
Apr 24, 2013 0.4900 0.4970 0.4900 0.4950 130,421 +0.01(+1.02%)
Apr 23, 2013 0.4950 0.5020 0.4775 0.4900 109,449 -0.01(-2.00%)
Apr 22, 2013 0.4825 0.5200 0.4800 0.5000 97,378 +0.00(+0.00%)
Apr 19, 2013 0.4900 0.5100 0.4900 0.5000 31,679 +0.00(+0.00%)
Apr 18, 2013 0.4875 0.5050 0.4850 0.5000 146,590 -0.01(-1.96%)
Apr 17, 2013 0.5000 0.5110 0.5000 0.5100 107,714 -0.02(-3.77%)
Apr 16, 2013 0.5100 0.5350 0.5100 0.5300 87,146 +0.03(+5.33%)
Apr 15, 2013 0.5400 0.5400 0.5010 0.5032 227,981 -0.04(-6.81%)
Apr 12, 2013 0.5400 0.5500 0.5400 0.5400 63,850 +0.00(+0.00%)
Apr 11, 2013 0.5350 0.5600 0.5220 0.5400 49,038 -0.02(-3.57%)
Apr 10, 2013 0.5350 0.5600 0.5350 0.5600 136,785 +0.03(+4.67%)
Apr 09, 2013 0.5200 0.5400 0.5200 0.5350 231,450 +0.01(+1.33%)
Apr 08, 2013 0.5300 0.5600 0.5200 0.5280 89,335 -0.00(-0.38%)
Apr 05, 2013 0.5300 0.5600 0.5100 0.5300 86,800 +0.02(+3.92%)
Apr 04, 2013 0.5000 0.5190 0.5000 0.5100 934,717 +0.01(+1.07%)
Apr 03, 2013 0.5250 0.5350 0.5046 0.5046 246,199 -0.02(-3.70%)
Apr 02, 2013 0.5550 0.5550 0.5195 0.5240 584,241 -0.04(-7.75%)
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.