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

Lynas Corp (OP: LYSCF )

4.400 -0.020 (-0.45%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 28, 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 31, 2013 0.6795 0.6880 0.6700 0.6800 61,578 -0.01(-1.45%)
Jan 30, 2013 0.6870 0.7000 0.6870 0.6900 187,289 -0.00(-0.58%)
Jan 29, 2013 0.6755 0.6940 0.6710 0.6940 232,907 +0.02(+2.97%)
Jan 28, 2013 0.6940 0.6940 0.6700 0.6740 199,141 -0.01(-1.61%)
Jan 25, 2013 0.6775 0.6880 0.6750 0.6850 60,313 +0.01(+1.48%)
Jan 24, 2013 0.6900 0.7040 0.6750 0.6750 253,560 -0.04(-5.36%)
Jan 23, 2013 0.7000 0.7150 0.7000 0.7132 168,475 +0.05(+6.93%)
Jan 22, 2013 0.6700 0.6700 0.6650 0.6670 180,038 -0.00(-0.45%)
Jan 18, 2013 0.6800 0.6800 0.6650 0.6700 99,970 -0.02(-2.19%)
Jan 17, 2013 0.6850 0.7000 0.6850 0.6850 125,991 -0.00(-0.72%)
Jan 16, 2013 0.6700 0.6900 0.6700 0.6900 152,100 +0.02(+2.99%)
Jan 15, 2013 0.6800 0.6800 0.6700 0.6700 159,088 -0.02(-2.19%)
Jan 14, 2013 0.6850 0.6950 0.6800 0.6850 76,130 -0.01(-1.44%)
Jan 12, 2013 0.7000 0.7100 0.6950 0.6950 151,927 +0.00(+0.00%)
Jan 11, 2013 0.7000 0.7100 0.6950 0.6950 151,927 -0.02(-2.80%)
Jan 10, 2013 0.7375 0.7440 0.7150 0.7150 328,400 -0.03(-3.90%)
Jan 09, 2013 0.7375 0.7500 0.7350 0.7440 88,630 +0.01(+1.22%)
Jan 08, 2013 0.7400 0.7400 0.7200 0.7350 146,250 -0.01(-1.34%)
Jan 07, 2013 0.7300 0.7450 0.7150 0.7450 1,241,596 +0.10(+14.97%)
Jan 04, 2013 0.6500 0.6550 0.6350 0.6480 200,385 -0.01(-1.07%)
Jan 03, 2013 0.6450 0.6600 0.6450 0.6550 214,935 +0.03(+4.80%)
Jan 02, 2013 0.6208 0.6300 0.5810 0.6250 360,831 +0.04(+7.57%)
Dec 31, 2012 0.5800 0.5950 0.5800 0.5810 585,783 +0.00(+0.17%)
Dec 28, 2012 0.5900 0.6000 0.5800 0.5800 820,471 -0.02(-3.33%)
Dec 27, 2012 0.6000 0.6080 0.5900 0.6000 220,339 +0.01(+1.69%)
Dec 26, 2012 0.5800 0.6000 0.5750 0.5900 297,863 +0.01(+1.72%)
Dec 24, 2012 0.6000 0.6025 0.5800 0.5800 181,608 -0.02(-3.33%)
Dec 21, 2012 0.6290 0.6290 0.6000 0.6000 408,754 -0.03(-4.61%)
Dec 20, 2012 0.6200 0.6290 0.6200 0.6290 93,210 -0.00(-0.16%)
Dec 19, 2012 0.6400 0.6500 0.6250 0.6300 191,960 +0.01(+1.12%)
Dec 18, 2012 0.6200 0.6300 0.6190 0.6230 421,094 +0.05(+8.35%)
Dec 17, 2012 0.6000 0.6000 0.5700 0.5750 459,671 -0.02(-2.54%)
Dec 14, 2012 0.5850 0.6000 0.5800 0.5900 437,488 -0.01(-1.99%)
Dec 13, 2012 0.6100 0.6300 0.6020 0.6020 276,485 -0.02(-3.68%)
Dec 12, 2012 0.6250 0.6300 0.6250 0.6250 138,750 -0.01(-0.79%)
Dec 11, 2012 0.6295 0.6346 0.6200 0.6300 540,079 +0.00(+0.16%)
Dec 10, 2012 0.6250 0.6342 0.6250 0.6290 295,684 -0.01(-0.82%)
Dec 07, 2012 0.6200 0.6500 0.6200 0.6342 158,070 -0.01(-1.67%)
Dec 06, 2012 0.6500 0.6500 0.6200 0.6450 77,400 -0.01(-0.77%)
Dec 05, 2012 0.6500 0.6600 0.6200 0.6500 265,317 +0.00(+0.00%)
Dec 04, 2012 0.6350 0.6550 0.6290 0.6500 371,165 -0.04(-5.80%)
Nov 30, 2012 0.6900 0.6920 0.6800 0.6900 464,790 -0.02(-2.82%)
Nov 29, 2012 0.7200 0.7200 0.7100 0.7100 90,608 -0.02(-2.74%)
Nov 28, 2012 0.7300 0.7400 0.7200 0.7300 123,073 -0.02(-3.05%)
Nov 27, 2012 0.7300 0.7600 0.7300 0.7530 192,747 +0.04(+6.06%)
Nov 26, 2012 0.7000 0.7300 0.6900 0.7100 386,323 -0.04(-5.33%)
Nov 24, 2012 0.7450 0.7750 0.7450 0.7500 224,869 +0.00(+0.00%)
Nov 23, 2012 0.7450 0.7750 0.7450 0.7500 224,869 +0.09(+13.46%)
Nov 21, 2012 0.6700 0.6700 0.6450 0.6610 599,632 -0.02(-3.08%)
Nov 20, 2012 0.6985 0.6985 0.6650 0.6820 71,425 +0.01(+1.79%)
Nov 19, 2012 0.6450 0.6700 0.6300 0.6700 539,885 +0.09(+15.52%)
Nov 16, 2012 0.5810 0.5900 0.5600 0.5800 1,311,955 -0.05(-7.20%)
Nov 15, 2012 0.6300 0.6550 0.6200 0.6250 436,248 -0.06(-9.42%)
Nov 14, 2012 0.6805 0.7100 0.6700 0.6900 343,724 +0.00(+0.26%)
Nov 13, 2012 0.6700 0.6900 0.6700 0.6882 1,148,382 -0.05(-7.00%)
Nov 12, 2012 0.7500 0.7650 0.7350 0.7400 538,696 -0.06(-6.92%)
Nov 09, 2012 0.7900 0.8050 0.7400 0.7950 2,458,650 -0.05(-6.03%)
Nov 08, 2012 0.8510 0.8600 0.8400 0.8460 730,128 +0.08(+9.87%)
Nov 07, 2012 0.7675 0.7750 0.7300 0.7700 494,631 +0.01(+0.65%)
Nov 06, 2012 0.7300 0.7650 0.7300 0.7650 196,095 +0.03(+4.08%)
Nov 05, 2012 0.7400 0.7425 0.7200 0.7350 298,275 -0.01(-0.68%)
Nov 02, 2012 0.7350 0.7600 0.7350 0.7400 113,783 -0.02(-2.63%)
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.