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, 2021 4.300 4.330 4.220 4.295 108,665 -0.01(-0.35%)
Jun 29, 2021 4.220 4.320 4.200 4.310 146,838 +0.12(+2.86%)
Jun 28, 2021 4.200 4.260 4.180 4.190 379,345 -0.19(-4.34%)
Jun 25, 2021 4.230 4.400 4.230 4.380 403,122 +0.25(+6.06%)
Jun 24, 2021 4.146 4.170 4.080 4.130 295,879 -0.02(-0.48%)
Jun 23, 2021 4.130 4.170 4.070 4.150 71,231 +0.09(+2.22%)
Jun 22, 2021 3.920 4.090 3.920 4.060 51,955 +0.03(+0.74%)
Jun 21, 2021 4.050 4.070 4.000 4.030 79,235 -0.05(-1.18%)
Jun 18, 2021 4.030 4.190 4.030 4.078 135,614 -0.06(-1.50%)
Jun 17, 2021 4.085 4.200 4.085 4.140 135,809 -0.07(-1.66%)
Jun 16, 2021 4.150 4.270 4.120 4.210 104,662 -0.06(-1.41%)
Jun 15, 2021 4.190 4.390 4.190 4.270 64,196 -0.11(-2.56%)
Jun 14, 2021 4.470 4.470 4.280 4.382 123,136 -0.02(-0.54%)
Jun 11, 2021 4.550 4.550 4.300 4.406 112,802 +0.15(+3.57%)
Jun 10, 2021 4.150 4.270 4.150 4.254 95,074 +0.08(+2.01%)
Jun 09, 2021 4.350 4.350 4.100 4.170 69,800 +0.06(+1.46%)
Jun 08, 2021 3.990 4.140 3.990 4.110 75,228 +0.05(+1.23%)
Jun 07, 2021 4.270 4.270 4.050 4.060 122,298 -0.15(-3.56%)
Jun 04, 2021 4.250 4.250 4.170 4.210 138,606 -0.02(-0.38%)
Jun 03, 2021 4.051 4.319 4.050 4.226 95,289 +0.13(+3.07%)
Jun 02, 2021 4.055 4.100 4.000 4.100 108,449 +0.00(+0.00%)
Jun 01, 2021 4.180 4.180 4.030 4.100 225,087 -0.19(-4.43%)
May 28, 2021 4.210 4.390 4.210 4.290 143,449 -0.01(-0.23%)
May 27, 2021 4.140 4.350 4.140 4.300 93,072 +0.11(+2.63%)
May 26, 2021 4.110 4.210 4.110 4.190 109,538 +0.03(+0.72%)
May 25, 2021 4.215 4.215 4.060 4.160 95,895 +0.05(+1.34%)
May 24, 2021 4.010 4.170 4.010 4.105 103,783 +0.05(+1.27%)
May 21, 2021 3.960 4.120 3.960 4.053 114,269 -0.04(-1.01%)
May 20, 2021 4.075 4.120 4.060 4.095 97,971 +0.01(+0.24%)
May 19, 2021 4.190 4.190 4.010 4.085 182,672 -0.12(-2.97%)
May 18, 2021 4.430 4.430 4.160 4.210 122,295 -0.04(-0.82%)
May 17, 2021 4.200 4.270 4.180 4.245 110,067 -0.02(-0.59%)
May 14, 2021 4.380 4.380 4.160 4.270 144,047 -0.14(-3.06%)
May 13, 2021 4.450 4.450 4.250 4.405 140,795 +0.04(+1.03%)
May 12, 2021 4.660 4.660 4.360 4.360 146,361 -0.28(-6.03%)
May 11, 2021 4.635 4.725 4.570 4.640 109,016 -0.04(-0.85%)
May 10, 2021 4.580 4.750 4.580 4.680 224,381 +0.17(+3.65%)
May 07, 2021 4.500 4.580 4.500 4.515 129,935 +0.09(+2.15%)
May 06, 2021 4.440 4.528 4.380 4.420 300,334 -0.02(-0.45%)
May 05, 2021 4.230 4.480 4.230 4.440 99,294 +0.13(+3.02%)
May 04, 2021 4.500 4.500 4.150 4.310 108,087 +0.00(+0.00%)
May 03, 2021 4.420 4.420 4.240 4.310 58,476 +0.11(+2.62%)
Apr 30, 2021 4.270 4.320 4.200 4.200 79,100 -0.07(-1.69%)
Apr 29, 2021 4.100 4.272 4.100 4.272 70,260 +0.24(+6.00%)
Apr 28, 2021 4.070 4.080 3.930 4.030 225,440 -0.16(-3.82%)
Apr 27, 2021 4.339 4.339 4.160 4.190 135,077 -0.12(-2.78%)
Apr 26, 2021 4.420 4.420 4.150 4.310 161,903 +0.05(+1.17%)
Apr 23, 2021 4.110 4.280 4.110 4.260 155,600 +0.21(+5.19%)
Apr 22, 2021 4.200 4.210 4.050 4.050 342,719 -0.12(-2.88%)
Apr 21, 2021 4.160 4.190 4.000 4.170 537,029 -0.29(-6.40%)
Apr 20, 2021 4.660 4.660 4.410 4.455 322,679 -0.47(-9.63%)
Apr 19, 2021 4.810 5.100 4.810 4.930 221,178 +0.17(+3.46%)
Apr 16, 2021 4.940 4.940 4.650 4.765 87,300 -0.05(-0.96%)
Apr 15, 2021 4.990 4.990 4.690 4.811 207,374 +0.02(+0.33%)
Apr 14, 2021 4.800 4.830 4.700 4.795 75,110 +0.04(+0.95%)
Apr 13, 2021 4.600 4.810 4.600 4.750 88,254 +0.00(+0.00%)
Apr 12, 2021 4.930 4.930 4.650 4.750 133,236 -0.10(-2.06%)
Apr 09, 2021 4.930 4.930 4.750 4.850 81,400 -0.12(-2.51%)
Apr 08, 2021 4.950 4.980 4.888 4.975 152,831 +0.09(+1.95%)
Apr 07, 2021 4.740 4.940 4.740 4.880 161,135 +0.09(+1.88%)
Apr 06, 2021 4.862 4.880 4.790 4.790 140,731 -0.01(-0.22%)
Apr 05, 2021 4.560 4.810 4.560 4.801 221,413 +0.10(+2.14%)
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.