Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP: LYSCF )

4.500 -0.100 (-2.17%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 23, 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 (%)
Jul 30, 2021 5.250 5.460 5.250 5.440 220,524 +0.12(+2.26%)
Jul 29, 2021 5.270 5.320 5.270 5.320 223,471 +0.14(+2.68%)
Jul 28, 2021 5.180 5.190 5.130 5.181 123,445 +0.08(+1.59%)
Jul 27, 2021 5.300 5.300 5.010 5.100 149,572 -0.08(-1.54%)
Jul 26, 2021 5.080 5.250 5.080 5.180 494,564 +0.47(+9.98%)
Jul 23, 2021 4.800 4.800 4.635 4.710 152,018 +0.01(+0.21%)
Jul 22, 2021 4.560 4.710 4.560 4.700 142,506 +0.33(+7.55%)
Jul 21, 2021 4.260 4.380 4.225 4.370 60,737 +0.09(+2.22%)
Jul 20, 2021 4.240 4.275 4.220 4.275 52,128 +0.03(+0.59%)
Jul 19, 2021 4.420 4.420 4.240 4.250 148,324 -0.29(-6.39%)
Jul 16, 2021 4.600 4.620 4.540 4.540 87,953 +0.03(+0.67%)
Jul 15, 2021 4.420 4.520 4.420 4.510 124,440 +0.02(+0.45%)
Jul 14, 2021 4.670 4.670 4.470 4.490 130,315 -0.26(-5.40%)
Jul 13, 2021 4.750 4.810 4.720 4.747 111,804 +0.00(+0.03%)
Jul 12, 2021 4.890 4.890 4.520 4.745 110,882 +0.06(+1.28%)
Jul 09, 2021 4.400 4.700 4.400 4.685 154,209 +0.23(+5.28%)
Jul 08, 2021 4.395 4.450 4.350 4.450 86,502 +0.09(+2.18%)
Jul 07, 2021 4.260 4.410 4.260 4.355 77,114 +0.13(+3.08%)
Jul 06, 2021 4.160 4.340 4.160 4.225 59,057 -0.05(-1.27%)
Jul 02, 2021 4.100 4.330 4.100 4.279 53,975 -0.04(-0.94%)
Jul 01, 2021 4.430 4.430 4.290 4.320 75,566 +0.03(+0.58%)
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%)
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.