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: 3:40 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 (%)
Jan 29, 2010 0.5150 0.5150 0.4900 0.5000 232,417 +0.00(+0.00%)
Jan 28, 2010 0.5200 0.5250 0.5000 0.5000 192,800 -0.02(-2.91%)
Jan 27, 2010 0.5100 0.5250 0.5000 0.5150 268,217 -0.02(-2.83%)
Jan 26, 2010 0.5250 0.5300 0.5200 0.5300 306,275 +0.00(+0.00%)
Jan 25, 2010 0.5300 0.5300 0.5200 0.5300 238,160 +0.02(+2.91%)
Jan 22, 2010 0.5200 0.5500 0.5150 0.5150 1,347,069 -0.03(-4.81%)
Jan 21, 2010 0.5600 0.5750 0.5400 0.5410 384,303 -0.02(-3.39%)
Jan 20, 2010 0.5800 0.5800 0.5550 0.5600 329,910 -0.01(-2.61%)
Jan 19, 2010 0.5700 0.5750 0.5600 0.5750 270,864 -0.03(-4.17%)
Jan 15, 2010 0.6000 0.6000 0.6000 0 -0.01(-0.83%)
Jan 14, 2010 0.5900 0.6050 0.5900 0.6050 236,706 +0.04(+6.14%)
Jan 13, 2010 0.5800 0.5800 0.5650 0.5700 174,600 +0.00(+0.00%)
Jan 12, 2010 0.5600 0.5750 0.5550 0.5700 469,070 -0.04(-6.56%)
Jan 11, 2010 0.6000 0.6100 0.5900 0.6100 477,139 +0.04(+7.02%)
Jan 08, 2010 0.5700 0.5850 0.5700 0.5700 315,135 -0.02(-2.56%)
Jan 07, 2010 0.6000 0.6000 0.5600 0.5850 272,042 -0.02(-2.50%)
Jan 06, 2010 0.5800 0.6000 0.5800 0.6000 1,334,502 +0.05(+10.09%)
Jan 05, 2010 0.5400 0.5600 0.5400 0.5450 489,134 +0.01(+2.35%)
Jan 04, 2010 0.5100 0.5400 0.5100 0.5325 747,619 +0.03(+5.45%)
Dec 31, 2009 0.5050 0.5050 0.5050 0 +0.02(+3.06%)
Dec 30, 2009 0.4900 0.5000 0.4800 0.4900 140,920 +0.01(+2.08%)
Dec 29, 2009 0.4800 0.4900 0.4750 0.4800 181,283 +0.00(+0.00%)
Dec 28, 2009 0.4800 0.4800 0.4700 0.4800 198,109 +0.00(+0.00%)
Dec 24, 2009 0.4650 0.4800 0.4650 0.4800 87,850 +0.01(+3.23%)
Dec 23, 2009 0.4800 0.4800 0.4600 0.4650 99,350 -0.00(-1.06%)
Dec 22, 2009 0.4800 0.4800 0.4650 0.4700 255,500 -0.01(-2.08%)
Dec 21, 2009 0.4800 0.4800 0.4650 0.4800 199,960 +0.00(+0.00%)
Dec 18, 2009 0.4600 0.4800 0.4600 0.4800 111,160 +0.02(+4.35%)
Dec 17, 2009 0.4800 0.4800 0.4600 0.4600 86,704 -0.02(-5.15%)
Dec 16, 2009 0.4800 0.4900 0.4700 0.4850 152,250 +0.00(+0.00%)
Dec 15, 2009 0.4900 0.4950 0.4700 0.4850 151,631 -0.01(-1.02%)
Dec 14, 2009 0.5000 0.5100 0.4900 0.4900 271,450 +0.00(+0.00%)
Dec 11, 2009 0.4950 0.5000 0.4900 0.4900 168,671 +0.01(+2.08%)
Dec 10, 2009 0.4700 0.4900 0.4700 0.4800 170,369 +0.01(+2.13%)
Dec 09, 2009 0.4700 0.4850 0.4700 0.4700 153,600 -0.01(-1.05%)
Dec 08, 2009 0.4850 0.4850 0.4650 0.4750 146,087 -0.03(-5.00%)
Dec 07, 2009 0.5050 0.5050 0.4900 0.5000 457,820 -0.03(-5.66%)
Dec 04, 2009 0.5450 0.5450 0.5200 0.5300 130,200 +0.00(+0.00%)
Dec 03, 2009 0.5450 0.5450 0.5300 0.5300 148,427 -0.02(-2.75%)
Dec 02, 2009 0.5400 0.5550 0.5400 0.5450 683,290 +0.02(+2.83%)
Dec 01, 2009 0.5400 0.5400 0.5300 0.5300 1,140,818 -0.02(-2.75%)
Nov 30, 2009 0.5450 0.5650 0.5450 0.5450 309,089 +0.01(+0.93%)
Nov 27, 2009 0.5450 0.5450 0.5150 0.5400 384,720 -0.03(-5.10%)
Nov 25, 2009 0.5650 0.5700 0.5550 0.5690 118,830 +0.00(+0.71%)
Nov 24, 2009 0.5680 0.5680 0.5550 0.5650 259,948 -0.00(-0.53%)
Nov 23, 2009 0.5600 0.5700 0.5450 0.5680 586,317 +0.07(+14.75%)
Nov 20, 2009 0.4860 0.5000 0.4860 0.4950 88,250 -0.01(-1.00%)
Nov 19, 2009 0.5000 0.5000 0.4900 0.5000 266,611 +0.00(+0.00%)
Nov 18, 2009 0.5000 0.5000 0.4850 0.5000 175,650 +0.02(+4.17%)
Nov 17, 2009 0.4900 0.4900 0.4800 0.4800 382,478 -0.01(-2.04%)
Nov 16, 2009 0.4800 0.5000 0.4800 0.4900 574,923 +0.02(+3.16%)
Nov 13, 2009 0.4800 0.4800 0.4650 0.4750 785,100 -0.01(-1.04%)
Nov 12, 2009 0.4900 0.4900 0.4700 0.4800 560,865 -0.02(-3.03%)
Nov 11, 2009 0.4900 0.5000 0.4900 0.4950 741,548 +0.04(+8.79%)
Nov 10, 2009 0.4550 0.4550 0.4450 0.4550 1,267,859 -0.01(-1.09%)
Nov 09, 2009 0.4550 0.4600 0.4500 0.4600 1,518,419 +0.01(+2.22%)
Nov 06, 2009 0.4250 0.4650 0.4250 0.4500 2,503,070 +0.02(+4.65%)
Nov 05, 2009 0.4250 0.4500 0.4250 0.4300 937,239 -0.03(-6.52%)
Nov 04, 2009 0.4500 0.4600 0.4250 0.4600 444,056 +0.02(+3.37%)
Nov 03, 2009 0.4400 0.4500 0.4300 0.4450 708,860 -0.03(-7.29%)
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.