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

Lynas Corp (OP: LYSCF )

4.565 +0.040 (+0.88%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 13, 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 (%)
Apr 30, 2021 4.270 4.320 4.200 4.200 79,100 -0.07(-1.69%)
Apr 29, 2021 4.100 4.272 4.100 4.272 70,260 +0.24(+6.00%)
Apr 28, 2021 4.070 4.080 3.930 4.030 225,440 -0.16(-3.82%)
Apr 27, 2021 4.339 4.339 4.160 4.190 135,077 -0.12(-2.78%)
Apr 26, 2021 4.420 4.420 4.150 4.310 161,903 +0.05(+1.17%)
Apr 23, 2021 4.110 4.280 4.110 4.260 155,600 +0.21(+5.19%)
Apr 22, 2021 4.200 4.210 4.050 4.050 342,719 -0.12(-2.88%)
Apr 21, 2021 4.160 4.190 4.000 4.170 537,029 -0.29(-6.40%)
Apr 20, 2021 4.660 4.660 4.410 4.455 322,679 -0.47(-9.63%)
Apr 19, 2021 4.810 5.100 4.810 4.930 221,178 +0.17(+3.46%)
Apr 16, 2021 4.940 4.940 4.650 4.765 87,300 -0.05(-0.96%)
Apr 15, 2021 4.990 4.990 4.690 4.811 207,374 +0.02(+0.33%)
Apr 14, 2021 4.800 4.830 4.700 4.795 75,110 +0.04(+0.95%)
Apr 13, 2021 4.600 4.810 4.600 4.750 88,254 +0.00(+0.00%)
Apr 12, 2021 4.930 4.930 4.650 4.750 133,236 -0.10(-2.06%)
Apr 09, 2021 4.930 4.930 4.750 4.850 81,400 -0.12(-2.51%)
Apr 08, 2021 4.950 4.980 4.888 4.975 152,831 +0.09(+1.95%)
Apr 07, 2021 4.740 4.940 4.740 4.880 161,135 +0.09(+1.88%)
Apr 06, 2021 4.862 4.880 4.790 4.790 140,731 -0.01(-0.22%)
Apr 05, 2021 4.560 4.810 4.560 4.801 221,413 +0.10(+2.14%)
Apr 01, 2021 4.700 4.790 4.590 4.700 98,600 -0.00(-0.11%)
Mar 31, 2021 4.510 4.720 4.510 4.705 118,479 +0.04(+0.97%)
Mar 30, 2021 4.770 4.770 4.565 4.660 106,109 +0.08(+1.75%)
Mar 29, 2021 4.590 4.630 4.400 4.580 131,193 +0.10(+2.23%)
Mar 26, 2021 4.330 4.560 4.330 4.480 199,700 +0.24(+5.66%)
Mar 25, 2021 4.130 4.240 4.130 4.240 182,769 +0.07(+1.68%)
Mar 24, 2021 4.349 4.350 4.170 4.170 910,882 -0.53(-11.28%)
Mar 23, 2021 4.940 4.940 4.680 4.700 236,915 -0.28(-5.62%)
Mar 22, 2021 4.850 5.025 4.850 4.980 210,706 +0.15(+3.11%)
Mar 19, 2021 4.820 4.890 4.790 4.830 144,500 +0.01(+0.21%)
Mar 18, 2021 4.790 4.950 4.790 4.820 194,489 -0.06(-1.33%)
Mar 17, 2021 4.735 5.000 4.735 4.885 204,178 -0.04(-0.71%)
Mar 16, 2021 5.050 5.050 4.750 4.920 328,708 -0.05(-1.01%)
Mar 15, 2021 5.000 5.040 4.900 4.970 583,720 -0.12(-2.36%)
Mar 12, 2021 5.100 5.130 4.800 5.090 575,400 +0.32(+6.71%)
Mar 11, 2021 4.870 4.870 4.550 4.770 291,726 +0.17(+3.70%)
Mar 10, 2021 4.750 4.750 4.510 4.600 193,902 -0.13(-2.75%)
Mar 09, 2021 4.450 4.820 4.450 4.730 339,787 +0.18(+3.96%)
Mar 08, 2021 4.730 4.730 4.530 4.550 415,108 -0.11(-2.36%)
Mar 05, 2021 4.710 4.740 4.450 4.660 744,400 -0.11(-2.31%)
Mar 04, 2021 5.230 5.230 4.720 4.770 807,023 -0.45(-8.62%)
Mar 03, 2021 5.020 5.310 5.020 5.220 908,323 +0.27(+5.45%)
Mar 02, 2021 5.080 5.080 4.720 4.950 397,389 +0.11(+2.27%)
Mar 01, 2021 4.745 4.840 4.666 4.840 460,087 +0.16(+3.42%)
Feb 26, 2021 4.470 4.740 4.470 4.680 694,000 +0.23(+5.29%)
Feb 25, 2021 4.640 4.650 4.360 4.445 621,249 -0.29(-6.03%)
Feb 24, 2021 4.650 4.750 4.550 4.730 625,811 +0.10(+2.08%)
Feb 23, 2021 4.755 4.770 4.270 4.633 971,857 -0.42(-8.25%)
Feb 22, 2021 4.900 5.080 4.700 5.050 695,819 +0.28(+5.87%)
Feb 19, 2021 4.650 4.790 4.525 4.770 532,000 +0.07(+1.49%)
Feb 18, 2021 4.850 4.890 4.570 4.700 1,191,583 -0.21(-4.28%)
Feb 17, 2021 4.750 4.910 4.540 4.910 1,223,263 +0.52(+11.85%)
Feb 16, 2021 4.276 4.440 4.145 4.390 1,699,588 +0.41(+10.30%)
Feb 12, 2021 4.020 4.020 3.900 3.980 154,900 +0.02(+0.63%)
Feb 11, 2021 3.950 4.020 3.900 3.955 178,710 -0.04(-1.12%)
Feb 10, 2021 4.130 4.130 3.920 4.000 341,436 -0.11(-2.68%)
Feb 09, 2021 4.190 4.190 4.010 4.110 400,532 -0.13(-3.07%)
Feb 08, 2021 3.860 4.280 3.860 4.240 644,668 +0.43(+11.29%)
Feb 05, 2021 3.840 3.875 3.750 3.810 367,400 -0.02(-0.50%)
Feb 04, 2021 3.920 3.930 3.800 3.829 295,055 -0.13(-3.19%)
Feb 03, 2021 3.930 3.960 3.880 3.955 621,236 +0.06(+1.41%)
Feb 02, 2021 3.910 3.910 3.755 3.900 368,939 -0.07(-1.76%)
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.