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

Lynas Corp (OP: LYSCF )

4.600 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 22, 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 (%)
Sep 30, 2009 0.6600 0.7200 0.6200 0.6500 1,215,936 -0.04(-5.80%)
Sep 29, 2009 0.7100 0.7900 0.6100 0.6900 1,159,626 -0.01(-1.43%)
Sep 28, 2009 0.6300 0.7500 0.6300 0.7000 949,617 +0.08(+12.90%)
Sep 25, 2009 0.6400 0.6600 0.6100 0.6200 649,558 -0.04(-6.06%)
Sep 24, 2009 0.8650 0.8650 0.6100 0.6600 3,284,496 -0.22(-25.00%)
Sep 23, 2009 0.8100 0.9100 0.8100 0.8800 498,016 +0.09(+11.39%)
Sep 22, 2009 0.7600 0.8100 0.7600 0.7900 597,632 +0.09(+12.06%)
Sep 21, 2009 0.7100 0.7200 0.6950 0.7050 319,971 -0.02(-2.08%)
Sep 18, 2009 0.7100 0.7200 0.6900 0.7200 388,354 +0.03(+5.11%)
Sep 17, 2009 0.6900 0.6900 0.6700 0.6850 376,594 -0.03(-4.20%)
Sep 16, 2009 0.7050 0.7300 0.7050 0.7150 803,054 +0.15(+25.44%)
Sep 15, 2009 0.5900 0.5900 0.5550 0.5700 992,497 -0.04(-6.56%)
Sep 14, 2009 0.6200 0.6200 0.6000 0.6100 657,395 -0.02(-2.40%)
Sep 11, 2009 0.6350 0.6400 0.6200 0.6250 1,479,971 -0.02(-3.10%)
Sep 10, 2009 0.6150 0.6500 0.6150 0.6450 605,052 +0.03(+4.88%)
Sep 09, 2009 0.6250 0.6400 0.6150 0.6150 1,502,864 -0.10(-14.58%)
Sep 08, 2009 0.7100 0.7400 0.6600 0.7200 1,409,547 +0.10(+17.07%)
Sep 04, 2009 0.6000 0.6250 0.5800 0.6150 1,990,670 +0.08(+16.04%)
Sep 03, 2009 0.5150 0.5300 0.4900 0.5300 586,885 +0.03(+4.95%)
Sep 02, 2009 0.5000 0.5100 0.4900 0.5050 690,003 -0.01(-0.98%)
Sep 01, 2009 0.5300 0.5300 0.5100 0.5100 483,104 -0.03(-5.56%)
Aug 31, 2009 0.5550 0.5550 0.5300 0.5400 411,845 -0.01(-0.92%)
Aug 28, 2009 0.5600 0.5600 0.5300 0.5450 365,795 -0.02(-2.68%)
Aug 27, 2009 0.5600 0.5650 0.5300 0.5600 625,078 -0.02(-3.45%)
Aug 26, 2009 0.5900 0.5900 0.5600 0.5800 461,537 +0.01(+0.87%)
Aug 25, 2009 0.5850 0.5900 0.5600 0.5750 635,972 -0.01(-1.71%)
Aug 24, 2009 0.5300 0.5850 0.5300 0.5850 1,390,650 +0.08(+17.00%)
Aug 21, 2009 0.4800 0.5000 0.4700 0.5000 551,639 +0.06(+13.64%)
Aug 20, 2009 0.4650 0.4650 0.4350 0.4400 356,781 -0.01(-2.22%)
Aug 19, 2009 0.4200 0.4500 0.4200 0.4500 493,513 +0.02(+4.65%)
Aug 18, 2009 0.4150 0.4300 0.4100 0.4300 342,333 +0.02(+3.61%)
Aug 17, 2009 0.4150 0.4300 0.4150 0.4150 511,332 +0.02(+6.41%)
Aug 14, 2009 0.3850 0.4000 0.3800 0.3900 359,250 +0.01(+2.63%)
Aug 13, 2009 0.3700 0.3900 0.3700 0.3800 160,962 +0.03(+7.04%)
Aug 12, 2009 0.3850 0.3850 0.3500 0.3550 56,300 -0.04(-8.97%)
Aug 11, 2009 0.3700 0.3950 0.3700 0.3900 49,550 +0.01(+2.63%)
Aug 10, 2009 0.4000 0.4000 0.3800 0.3800 76,475 -0.02(-5.00%)
Aug 07, 2009 0.3650 0.4000 0.3650 0.4000 301,446 +0.03(+8.11%)
Aug 06, 2009 0.3800 0.3800 0.3600 0.3700 69,563 +0.00(+0.00%)
Aug 05, 2009 0.3800 0.3800 0.3600 0.3700 83,057 +0.00(+0.00%)
Aug 04, 2009 0.3600 0.3750 0.3600 0.3700 101,490 -0.01(-1.33%)
Aug 03, 2009 0.3800 0.3800 0.3500 0.3750 110,450 -0.01(-2.60%)
Jul 31, 2009 0.3850 0.3850 0.3500 0.3850 237,700 +0.02(+5.48%)
Jul 30, 2009 0.3900 0.3900 0.3650 0.3650 74,000 -0.03(-6.41%)
Jul 29, 2009 0.3900 0.3900 0.3600 0.3900 113,587 +0.00(+0.00%)
Jul 28, 2009 0.3900 0.3900 0.3600 0.3900 128,300 +0.00(+0.00%)
Jul 27, 2009 0.3950 0.3950 0.3700 0.3900 189,420 -0.01(-1.27%)
Jul 24, 2009 0.3950 0.3950 0.3700 0.3950 179,282 +0.01(+2.60%)
Jul 23, 2009 0.3700 0.3850 0.3700 0.3850 81,992 +0.02(+4.05%)
Jul 22, 2009 0.3700 0.3700 0.3500 0.3700 112,036 +0.01(+1.37%)
Jul 21, 2009 0.3700 0.3700 0.3650 0.3650 315,213 -0.02(-3.95%)
Jul 20, 2009 0.3850 0.3850 0.3700 0.3800 242,613 +0.01(+1.33%)
Jul 17, 2009 0.3750 0.3750 0.3650 0.3750 131,580 +0.01(+1.35%)
Jul 16, 2009 0.3700 0.3700 0.3650 0.3700 116,505 -0.01(-1.33%)
Jul 15, 2009 0.3600 0.3750 0.3500 0.3750 385,057 +0.03(+7.14%)
Jul 14, 2009 0.3500 0.3500 0.3250 0.3500 28,725 +0.01(+4.48%)
Jul 13, 2009 0.3300 0.3350 0.3200 0.3350 179,300 +0.01(+1.52%)
Jul 10, 2009 0.3500 0.3500 0.3300 0.3300 134,850 -0.01(-2.94%)
Jul 09, 2009 0.3650 0.3650 0.3400 0.3400 87,000 -0.01(-2.86%)
Jul 08, 2009 0.3600 0.3600 0.3400 0.3500 392,560 -0.02(-4.11%)
Jul 07, 2009 0.3950 0.3950 0.3600 0.3650 87,793 -0.04(-8.75%)
Jul 06, 2009 0.4000 0.4000 0.3800 0.4000 130,400 +0.00(+0.00%)
Jul 02, 2009 0.4000 0.4000 0.3800 0.4000 44,400 +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.