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

Lynas Corp (OP: LYSCF )

4.530 -0.070 (-1.52%)
Streaming Delayed Price Updated: 12:53 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, 2022 4.750 5.000 4.750 4.854 45,772 -0.05(-0.95%)
Sep 29, 2022 4.790 4.950 4.790 4.900 22,037 +0.04(+0.82%)
Sep 28, 2022 4.694 4.860 4.600 4.860 114,243 +0.04(+0.83%)
Sep 27, 2022 4.750 4.980 4.750 4.820 16,188 +0.10(+2.12%)
Sep 26, 2022 4.950 4.950 4.670 4.720 155,314 -0.31(-6.16%)
Sep 23, 2022 5.110 5.280 4.950 5.030 369,778 -0.29(-5.45%)
Sep 22, 2022 5.220 5.440 5.220 5.320 42,754 -0.09(-1.66%)
Sep 21, 2022 5.260 5.430 5.260 5.410 12,543 +0.09(+1.79%)
Sep 20, 2022 5.395 5.500 5.280 5.315 17,088 +0.07(+1.24%)
Sep 19, 2022 5.240 5.260 5.150 5.250 27,329 +0.01(+0.19%)
Sep 16, 2022 5.360 5.360 5.195 5.240 55,065 -0.29(-5.24%)
Sep 15, 2022 5.600 5.650 5.500 5.530 28,487 -0.13(-2.30%)
Sep 14, 2022 5.700 5.700 5.470 5.660 69,642 -0.14(-2.41%)
Sep 13, 2022 5.900 6.110 5.780 5.800 60,061 -0.32(-5.23%)
Sep 12, 2022 6.140 6.230 6.080 6.120 52,654 -0.02(-0.33%)
Sep 09, 2022 6.000 6.150 5.892 6.140 26,055 +0.37(+6.41%)
Sep 08, 2022 5.870 5.870 5.750 5.770 4,955 +0.02(+0.35%)
Sep 07, 2022 5.490 5.790 5.490 5.750 169,977 +0.08(+1.32%)
Sep 06, 2022 5.510 5.850 5.510 5.675 41,706 +0.05(+0.98%)
Sep 02, 2022 5.860 5.860 5.620 5.620 110,347 -0.26(-4.42%)
Sep 01, 2022 5.890 6.100 5.800 5.880 43,796 -0.16(-2.65%)
Aug 31, 2022 5.890 6.089 5.890 6.040 39,689 +0.16(+2.72%)
Aug 30, 2022 6.140 6.140 5.810 5.880 62,147 -0.21(-3.46%)
Aug 29, 2022 6.140 6.140 6.054 6.090 59,115 -0.14(-2.24%)
Aug 26, 2022 6.550 6.550 6.190 6.230 80,270 -0.07(-1.11%)
Aug 25, 2022 6.210 6.310 6.194 6.300 42,410 +0.17(+2.69%)
Aug 24, 2022 6.106 6.190 6.106 6.135 22,468 -0.08(-1.21%)
Aug 23, 2022 6.280 6.280 6.120 6.210 30,026 -0.04(-0.64%)
Aug 22, 2022 6.110 6.590 6.110 6.250 94,232 -0.38(-5.73%)
Aug 19, 2022 6.650 6.870 6.510 6.630 39,893 -0.23(-3.35%)
Aug 18, 2022 6.890 6.900 6.800 6.860 53,333 -0.18(-2.56%)
Aug 17, 2022 7.080 7.100 7.000 7.040 81,674 -0.09(-1.26%)
Aug 16, 2022 7.100 7.180 7.000 7.130 69,175 +0.16(+2.22%)
Aug 15, 2022 6.830 6.982 6.830 6.975 17,603 +0.03(+0.50%)
Aug 12, 2022 7.000 7.050 6.880 6.940 33,878 -0.08(-1.10%)
Aug 11, 2022 6.820 7.240 6.820 7.018 39,143 +0.01(+0.15%)
Aug 10, 2022 6.990 7.020 6.940 7.007 115,636 +0.17(+2.46%)
Aug 09, 2022 6.930 6.930 6.800 6.838 50,331 +0.09(+1.31%)
Aug 08, 2022 6.680 6.830 6.560 6.750 77,490 +0.33(+5.14%)
Aug 05, 2022 6.550 6.550 6.170 6.420 18,209 -0.08(-1.15%)
Aug 04, 2022 6.580 6.630 6.380 6.495 19,258 -0.14(-2.17%)
Aug 03, 2022 6.550 6.690 6.550 6.639 47,273 +0.46(+7.43%)
Aug 02, 2022 6.350 6.350 6.150 6.180 106,173 -0.21(-3.29%)
Aug 01, 2022 6.580 6.580 6.200 6.390 188,561 +0.24(+3.90%)
Jul 29, 2022 6.010 6.250 5.890 6.150 19,446 +0.02(+0.33%)
Jul 28, 2022 6.000 6.170 5.940 6.130 48,067 +0.18(+3.03%)
Jul 27, 2022 6.080 6.080 5.800 5.950 52,385 +0.07(+1.19%)
Jul 26, 2022 6.050 6.050 5.850 5.880 19,781 +0.07(+1.20%)
Jul 25, 2022 5.786 5.850 5.770 5.810 52,892 +0.10(+1.75%)
Jul 22, 2022 5.790 5.840 5.710 5.710 14,117 +0.01(+0.18%)
Jul 21, 2022 5.560 5.760 5.530 5.700 11,959 -0.01(-0.18%)
Jul 20, 2022 5.620 5.800 5.620 5.710 41,008 +0.13(+2.42%)
Jul 19, 2022 5.545 5.600 5.539 5.575 31,995 +0.04(+0.81%)
Jul 18, 2022 5.540 5.727 5.520 5.530 53,667 -0.02(-0.36%)
Jul 15, 2022 5.340 5.550 5.340 5.550 72,849 +0.20(+3.74%)
Jul 14, 2022 5.230 5.390 5.230 5.350 66,750 +0.25(+4.90%)
Jul 13, 2022 5.060 5.155 5.040 5.100 73,657 -0.04(-0.78%)
Jul 12, 2022 5.240 5.240 4.930 5.140 134,827 -0.22(-4.11%)
Jul 11, 2022 5.530 5.530 5.345 5.361 67,761 -0.39(-6.77%)
Jul 08, 2022 5.560 5.790 5.560 5.750 43,869 +0.18(+3.32%)
Jul 07, 2022 5.590 5.590 5.430 5.565 120,306 -0.23(-4.05%)
Jul 06, 2022 5.810 5.940 5.700 5.800 58,384 -0.20(-3.33%)
Jul 05, 2022 6.000 6.000 5.860 6.000 49,339 -0.20(-3.23%)
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.