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

Lynas Corp (OP: LYSCF )

4.525 -0.075 (-1.63%)
Streaming Delayed Price Updated: 2:24 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 (%)
Sep 30, 2010 1.340 1.340 1.310 1.330 706,473 +0.01(+0.76%)
Sep 29, 2010 1.340 1.340 1.300 1.320 632,998 +0.02(+1.54%)
Sep 28, 2010 1.310 1.320 1.270 1.300 736,148 -0.05(-3.70%)
Sep 27, 2010 1.300 1.360 1.300 1.350 1,525,789 +0.08(+6.30%)
Sep 24, 2010 1.255 1.290 1.250 1.270 1,004,103 +0.06(+4.96%)
Sep 23, 2010 1.170 1.220 1.160 1.210 913,721 +0.08(+7.08%)
Sep 22, 2010 1.170 1.170 1.120 1.130 615,064 -0.03(-2.59%)
Sep 21, 2010 1.170 1.170 1.130 1.160 1,005,490 -0.11(-8.66%)
Sep 20, 2010 1.280 1.290 1.250 1.270 558,829 -0.01(-0.78%)
Sep 17, 2010 1.300 1.310 1.270 1.280 290,517 -0.03(-2.29%)
Sep 15, 2010 1.325 1.330 1.260 1.310 343,494 +0.05(+3.97%)
Sep 14, 2010 1.270 1.290 1.240 1.260 601,941 -0.04(-3.08%)
Sep 13, 2010 1.250 1.300 1.230 1.300 1,003,289 +0.17(+15.04%)
Sep 10, 2010 1.170 1.170 1.130 1.130 413,035 -0.01(-0.88%)
Sep 09, 2010 1.150 1.170 1.130 1.140 564,658 +0.01(+0.88%)
Sep 08, 2010 1.135 1.150 1.120 1.130 912,757 +0.03(+2.73%)
Sep 07, 2010 1.080 1.110 1.070 1.100 1,364,805 +0.10(+10.00%)
Sep 03, 2010 0.9850 1.000 0.9700 1.000 632,023 +0.04(+4.17%)
Sep 02, 2010 0.9500 0.9600 0.9400 0.9600 443,339 +0.01(+1.05%)
Sep 01, 2010 0.9150 0.9586 0.9150 0.9500 248,536 +0.06(+6.74%)
Aug 31, 2010 0.8800 0.8900 0.8600 0.8900 331,880 -0.02(-2.20%)
Aug 30, 2010 0.9175 0.9500 0.9089 0.9100 337,796 +0.03(+3.41%)
Aug 27, 2010 0.8500 0.8800 0.8450 0.8800 572,560 +0.09(+11.39%)
Aug 26, 2010 0.8000 0.8050 0.7700 0.7900 648,043 +0.00(+0.00%)
Aug 25, 2010 0.7750 0.7950 0.7600 0.7900 677,019 -0.03(-4.24%)
Aug 24, 2010 0.8600 0.8700 0.8100 0.8250 711,971 -0.08(-8.33%)
Aug 23, 2010 0.8800 0.9100 0.8800 0.9000 333,973 +0.03(+2.86%)
Aug 20, 2010 0.9000 0.9000 0.8750 0.8750 218,653 -0.03(-2.78%)
Aug 19, 2010 0.9100 0.9200 0.8800 0.9000 497,165 -0.02(-2.17%)
Aug 18, 2010 0.9600 0.9600 0.9080 0.9200 486,754 +0.01(+1.10%)
Aug 17, 2010 0.8700 0.9100 0.8700 0.9100 380,943 +0.08(+9.64%)
Aug 16, 2010 0.8300 0.8350 0.8010 0.8300 329,132 +0.01(+0.61%)
Aug 13, 2010 0.8100 0.8450 0.8000 0.8250 355,612 +0.07(+9.27%)
Aug 12, 2010 0.7450 0.7550 0.7250 0.7550 177,465 -0.01(-0.79%)
Aug 11, 2010 0.8050 0.8050 0.7600 0.7610 615,252 -0.04(-5.47%)
Aug 10, 2010 0.8200 0.8200 0.7950 0.8050 553,166 -0.06(-6.94%)
Aug 09, 2010 0.8600 0.8700 0.8550 0.8650 1,484,015 +0.09(+11.76%)
Aug 06, 2010 0.7600 0.7900 0.7600 0.7740 584,335 +0.01(+1.84%)
Aug 05, 2010 0.7600 0.7700 0.7500 0.7600 605,915 +0.01(+1.33%)
Aug 04, 2010 0.7500 0.7600 0.7450 0.7500 265,498 +0.01(+1.35%)
Aug 03, 2010 0.7571 0.7571 0.7300 0.7400 335,288 -0.01(-1.33%)
Aug 02, 2010 0.7100 0.7500 0.7100 0.7500 602,496 +0.06(+8.70%)
Jul 30, 2010 0.6950 0.7000 0.6700 0.6900 346,965 -0.01(-1.43%)
Jul 29, 2010 0.6820 0.7100 0.6820 0.7000 356,039 +0.02(+3.70%)
Jul 28, 2010 0.6550 0.6900 0.6550 0.6750 366,461 -0.02(-3.57%)
Jul 27, 2010 0.7250 0.7300 0.7000 0.7000 1,124,554 -0.02(-2.78%)
Jul 26, 2010 0.6900 0.7250 0.6850 0.7200 628,148 +0.09(+14.29%)
Jul 23, 2010 0.6450 0.6500 0.6300 0.6300 237,028 +0.00(+0.00%)
Jul 22, 2010 0.6300 0.6300 0.6100 0.6300 327,426 +0.03(+5.00%)
Jul 21, 2010 0.5900 0.6100 0.5850 0.6000 578,256 +0.02(+3.45%)
Jul 20, 2010 0.5700 0.5900 0.5700 0.5800 92,967 +0.01(+0.87%)
Jul 19, 2010 0.5800 0.5800 0.5541 0.5750 407,860 -0.01(-0.86%)
Jul 16, 2010 0.5900 0.6000 0.5750 0.5800 179,522 -0.03(-4.13%)
Jul 15, 2010 0.6100 0.6200 0.5900 0.6050 274,126 -0.02(-2.42%)
Jul 14, 2010 0.5950 0.6200 0.5950 0.6200 779,879 +0.06(+10.71%)
Jul 13, 2010 0.5500 0.5650 0.5450 0.5600 866,093 +0.02(+2.75%)
Jul 12, 2010 0.5350 0.5500 0.5300 0.5450 282,991 +0.04(+6.86%)
Jul 09, 2010 0.5010 0.5200 0.5010 0.5100 1,068,673 +0.03(+6.25%)
Jul 08, 2010 0.4650 0.4900 0.4650 0.4800 156,850 +0.01(+1.05%)
Jul 07, 2010 0.4700 0.4750 0.4500 0.4750 138,250 +0.01(+1.06%)
Jul 06, 2010 0.4900 0.4900 0.4650 0.4700 243,800 +0.00(+0.00%)
Jul 02, 2010 0.4600 0.4750 0.4600 0.4700 136,750 +0.01(+3.30%)
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.