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: 3:05 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 29, 2023 4.425 4.426 4.290 4.290 14,899 -0.09(-2.05%)
Sep 28, 2023 4.210 4.410 4.210 4.380 105,432 +0.17(+3.98%)
Sep 27, 2023 4.250 4.280 4.210 4.213 11,266 -0.03(-0.65%)
Sep 26, 2023 4.250 4.300 4.240 4.240 33,002 -0.04(-0.82%)
Sep 25, 2023 4.150 4.275 4.260 4.275 7,725 -0.12(-2.84%)
Sep 22, 2023 4.380 4.470 4.375 4.400 3,808 +0.12(+2.80%)
Sep 21, 2023 4.190 4.400 4.190 4.280 90,523 -0.25(-5.62%)
Sep 20, 2023 4.435 4.615 4.435 4.535 16,250 -0.06(-1.41%)
Sep 19, 2023 4.540 4.600 4.540 4.600 75,627 -0.06(-1.29%)
Sep 18, 2023 4.675 4.750 4.600 4.660 16,982 -0.03(-0.64%)
Sep 15, 2023 4.780 4.780 4.690 4.690 8,774 -0.03(-0.64%)
Sep 14, 2023 4.620 4.800 4.620 4.720 17,401 +0.09(+2.05%)
Sep 13, 2023 4.500 4.650 4.500 4.625 12,576 -0.04(-0.86%)
Sep 12, 2023 4.700 4.700 4.630 4.665 16,845 -0.00(-0.05%)
Sep 11, 2023 4.590 4.800 4.590 4.668 49,962 +0.17(+3.72%)
Sep 08, 2023 4.360 4.650 4.360 4.500 13,418 -0.05(-1.10%)
Sep 07, 2023 4.640 4.640 4.550 4.550 7,387 -0.04(-0.82%)
Sep 06, 2023 4.470 4.655 4.470 4.588 6,867 -0.02(-0.38%)
Sep 05, 2023 4.550 4.728 4.550 4.605 7,164 -0.06(-1.22%)
Sep 01, 2023 4.570 4.750 4.570 4.662 11,937 +0.04(+0.91%)
Aug 31, 2023 4.720 4.720 4.580 4.620 24,780 -0.10(-2.08%)
Aug 30, 2023 4.610 4.740 4.610 4.718 29,847 +0.12(+2.57%)
Aug 29, 2023 4.440 4.650 4.440 4.600 78,560 +0.15(+3.49%)
Aug 28, 2023 4.340 4.450 4.340 4.445 17,728 -0.00(-0.11%)
Aug 25, 2023 4.500 4.530 4.440 4.450 46,896 -0.00(-0.11%)
Aug 24, 2023 4.510 4.540 4.430 4.455 28,455 -0.13(-2.84%)
Aug 23, 2023 4.460 4.630 4.460 4.585 22,151 -0.04(-0.97%)
Aug 22, 2023 4.480 4.700 4.480 4.630 30,041 +0.18(+4.04%)
Aug 21, 2023 4.350 4.455 4.350 4.450 5,076 +0.11(+2.53%)
Aug 18, 2023 4.190 4.400 4.190 4.340 12,316 +0.08(+1.88%)
Aug 17, 2023 4.490 4.490 4.260 4.260 321,604 -0.16(-3.51%)
Aug 16, 2023 4.400 4.480 4.350 4.415 24,236 -0.04(-0.79%)
Aug 15, 2023 4.470 4.520 4.450 4.450 9,350 -0.04(-0.89%)
Aug 14, 2023 4.450 4.500 4.450 4.490 34,993 -0.04(-0.88%)
Aug 11, 2023 4.700 4.700 4.495 4.530 14,144 -0.12(-2.58%)
Aug 10, 2023 4.630 4.700 4.550 4.650 17,305 +0.14(+3.10%)
Aug 09, 2023 4.430 4.545 4.430 4.510 15,248 -0.01(-0.17%)
Aug 08, 2023 4.475 4.550 4.400 4.518 93,923 -0.01(-0.17%)
Aug 07, 2023 4.690 4.690 4.490 4.525 12,184 +0.12(+2.61%)
Aug 04, 2023 4.400 4.470 4.360 4.410 77,612 -0.00(-0.11%)
Aug 03, 2023 4.410 4.470 4.360 4.415 112,993 -0.04(-0.90%)
Aug 02, 2023 4.550 4.550 4.360 4.455 9,764 -0.06(-1.44%)
Aug 01, 2023 4.600 4.600 4.510 4.520 76,759 -0.02(-0.44%)
Jul 31, 2023 4.400 4.550 4.390 4.540 46,686 +0.17(+3.89%)
Jul 28, 2023 4.260 4.406 4.260 4.370 66,144 -0.03(-0.68%)
Jul 27, 2023 4.420 4.530 4.400 4.400 56,787 -0.13(-2.87%)
Jul 26, 2023 4.380 4.530 4.380 4.530 8,237 -0.03(-0.58%)
Jul 25, 2023 4.500 4.560 4.420 4.556 20,282 +0.11(+2.39%)
Jul 24, 2023 4.420 4.600 4.420 4.450 30,832 -0.06(-1.33%)
Jul 21, 2023 4.565 4.620 4.500 4.510 20,776 -0.11(-2.38%)
Jul 20, 2023 4.640 4.640 4.600 4.620 11,131 -0.01(-0.21%)
Jul 19, 2023 4.403 4.640 4.400 4.630 33,977 -0.04(-0.87%)
Jul 18, 2023 4.700 4.740 4.650 4.670 104,757 -0.07(-1.48%)
Jul 17, 2023 4.790 4.790 4.650 4.740 37,842 -0.14(-2.87%)
Jul 14, 2023 4.850 4.930 4.810 4.880 31,974 +0.01(+0.21%)
Jul 13, 2023 4.700 5.000 4.700 4.870 45,487 +0.02(+0.41%)
Jul 12, 2023 4.804 4.850 4.790 4.850 55,535 +0.05(+1.04%)
Jul 11, 2023 4.898 4.898 4.700 4.800 22,388 +0.04(+0.93%)
Jul 10, 2023 4.760 4.760 4.680 4.756 52,053 -0.12(-2.54%)
Jul 07, 2023 4.720 4.900 4.710 4.880 59,922 +0.16(+3.39%)
Jul 06, 2023 4.780 4.780 4.660 4.720 269,933 -0.21(-4.16%)
Jul 05, 2023 4.975 5.040 4.910 4.925 184,312 +0.33(+7.07%)
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.