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

Lynas Corp (OP: LYSCF )

4.575 -0.025 (-0.54%)
Streaming Delayed Price Updated: 11:58 AM 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, 2013 0.3600 0.3650 0.3510 0.3650 115,200 +0.00(+0.83%)
Sep 27, 2013 0.3700 0.3700 0.3610 0.3620 414,636 -0.02(-4.74%)
Sep 26, 2013 0.3650 0.3800 0.3650 0.3800 11,100 +0.00(+0.40%)
Sep 25, 2013 0.3950 0.3950 0.3700 0.3785 71,100 +0.01(+2.30%)
Sep 24, 2013 0.3600 0.3990 0.3600 0.3700 377,428 +0.00(+0.00%)
Sep 23, 2013 0.3750 0.3750 0.3690 0.3700 118,463 -0.01(-2.63%)
Sep 20, 2013 0.3880 0.3890 0.3600 0.3800 187,129 -0.01(-2.06%)
Sep 19, 2013 0.3800 0.3924 0.3800 0.3880 167,540 -0.01(-3.00%)
Sep 18, 2013 0.3700 0.4000 0.3700 0.4000 104,322 +0.02(+4.71%)
Sep 17, 2013 0.4000 0.4000 0.3700 0.3820 148,574 -0.01(-1.85%)
Sep 16, 2013 0.3900 0.4000 0.3880 0.3892 143,888 +0.01(+3.51%)
Sep 13, 2013 0.3750 0.3760 0.3700 0.3760 94,065 -0.00(-1.05%)
Sep 12, 2013 0.3920 0.3920 0.3750 0.3800 126,200 +0.00(+0.00%)
Sep 11, 2013 0.4000 0.4000 0.3800 0.3800 59,940 -0.02(-3.80%)
Sep 10, 2013 0.3701 0.4000 0.3700 0.3950 347,368 +0.02(+6.18%)
Sep 09, 2013 0.3615 0.3875 0.3600 0.3720 396,629 -0.00(-0.53%)
Sep 06, 2013 0.3600 0.3800 0.3600 0.3740 154,350 +0.00(+1.08%)
Sep 05, 2013 0.3801 0.3801 0.3700 0.3700 179,393 -0.01(-2.30%)
Sep 04, 2013 0.3670 0.3800 0.3650 0.3787 856,622 +0.01(+3.58%)
Sep 03, 2013 0.3700 0.3715 0.3600 0.3656 452,689 +0.02(+5.97%)
Aug 30, 2013 0.3400 0.3500 0.3400 0.3450 163,570 +0.00(+0.00%)
Aug 29, 2013 0.3500 0.3500 0.3200 0.3450 206,372 -0.01(-1.43%)
Aug 28, 2013 0.3400 0.3550 0.3300 0.3500 985,593 +0.01(+2.94%)
Aug 27, 2013 0.3600 0.3600 0.3400 0.3400 184,083 -0.01(-4.23%)
Aug 26, 2013 0.3600 0.3680 0.3500 0.3550 242,882 -0.01(-1.39%)
Aug 23, 2013 0.3500 0.3680 0.3450 0.3600 115,358 +0.01(+1.41%)
Aug 22, 2013 0.3400 0.3550 0.3400 0.3550 126,795 +0.02(+6.61%)
Aug 21, 2013 0.3680 0.3680 0.3330 0.3330 94,200 -0.02(-4.86%)
Aug 20, 2013 0.3330 0.3680 0.3330 0.3500 50,350 -0.01(-3.05%)
Aug 19, 2013 0.3600 0.3790 0.3600 0.3610 44,470 -0.02(-5.00%)
Aug 16, 2013 0.3500 0.3900 0.3500 0.3800 76,900 +0.01(+1.33%)
Aug 15, 2013 0.3800 0.3800 0.3500 0.3750 53,305 +0.01(+1.35%)
Aug 14, 2013 0.3650 0.3700 0.3550 0.3700 214,684 +0.00(+0.00%)
Aug 13, 2013 0.3990 0.4000 0.3700 0.3700 326,010 -0.01(-2.37%)
Aug 12, 2013 0.3611 0.3900 0.3610 0.3790 156,875 +0.02(+6.76%)
Aug 09, 2013 0.3600 0.3600 0.3510 0.3550 418,200 +0.01(+1.72%)
Aug 08, 2013 0.3400 0.3500 0.3300 0.3490 92,920 +0.01(+2.65%)
Aug 07, 2013 0.3470 0.3470 0.3330 0.3400 214,983 -0.01(-1.73%)
Aug 06, 2013 0.3460 0.3490 0.3460 0.3460 484,185 -0.00(-1.14%)
Aug 05, 2013 0.3500 0.3600 0.3500 0.3500 92,180 -0.01(-2.23%)
Aug 02, 2013 0.3450 0.3600 0.3450 0.3580 576,569 +0.01(+2.17%)
Aug 01, 2013 0.3655 0.3790 0.3320 0.3504 229,862 -0.02(-5.30%)
Jul 31, 2013 0.3600 0.3780 0.3500 0.3700 894,946 -0.02(-5.85%)
Jul 30, 2013 0.3900 0.4010 0.3900 0.3930 625,536 -0.00(-0.05%)
Jul 29, 2013 0.3900 0.4000 0.3900 0.3932 306,650 -0.02(-4.10%)
Jul 26, 2013 0.3900 0.4100 0.3900 0.4100 99,083 +0.01(+1.26%)
Jul 25, 2013 0.3840 0.4100 0.3840 0.4049 117,850 -0.01(-2.41%)
Jul 24, 2013 0.4300 0.4300 0.3990 0.4149 198,348 -0.02(-3.51%)
Jul 23, 2013 0.4300 0.4300 0.4200 0.4300 87,161 +0.02(+4.88%)
Jul 22, 2013 0.4300 0.4300 0.4000 0.4100 70,110 +0.00(+0.02%)
Jul 19, 2013 0.4000 0.4200 0.3920 0.4099 95,130 +0.02(+4.57%)
Jul 18, 2013 0.3610 0.3990 0.3610 0.3920 155,130 +0.01(+2.22%)
Jul 17, 2013 0.3990 0.3990 0.3800 0.3835 275,383 -0.01(-2.91%)
Jul 16, 2013 0.4010 0.4150 0.3950 0.3950 38,796 -0.02(-4.82%)
Jul 15, 2013 0.4000 0.4160 0.4000 0.4150 74,765 -0.00(-0.95%)
Jul 12, 2013 0.4106 0.4190 0.3900 0.4190 54,171 -0.02(-3.68%)
Jul 11, 2013 0.4250 0.4400 0.4200 0.4350 383,005 +0.05(+14.47%)
Jul 10, 2013 0.3500 0.3820 0.3500 0.3800 255,794 +0.03(+8.57%)
Jul 09, 2013 0.3550 0.3540 0.3450 0.3500 164,847 -0.00(-1.13%)
Jul 08, 2013 0.3575 0.3670 0.3400 0.3540 73,004 -0.00(-0.28%)
Jul 05, 2013 0.3680 0.3680 0.3450 0.3550 92,365 -0.02(-4.05%)
Jul 03, 2013 0.3400 0.3700 0.3400 0.3700 37,300 -0.01(-1.33%)
Jul 02, 2013 0.3500 0.3750 0.3500 0.3750 87,175 +0.03(+8.38%)
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.