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

Lynas Corp (OP: LYSCF )

5.300 -0.100 (-1.85%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 8, 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 (%)
Nov 30, 2015 0.0800 0.0800 0.0770 0.0778 502,849 -0.01(-7.38%)
Nov 27, 2015 0.0919 0.0919 0.0840 0.0840 563,942 -0.01(-9.68%)
Nov 25, 2015 0.0930 0.0930 0.0930 0 +0.02(+25.68%)
Nov 24, 2015 0.0700 0.0793 0.0700 0.0740 2,109,817 +0.01(+10.45%)
Nov 23, 2015 0.0710 0.0670 529,800 +0.00(+3.08%)
Nov 20, 2015 0.0601 0.0670 0.0601 0.0650 141,200 +0.00(+4.50%)
Nov 19, 2015 0.0623 0.0650 0.0622 0.0622 204,936 +0.00(+0.32%)
Nov 18, 2015 0.0610 0.0640 0.0600 0.0620 388,131 +0.00(+1.81%)
Nov 17, 2015 0.0578 0.0630 0.0578 0.0609 794,046 +0.00(+5.00%)
Nov 16, 2015 0.0588 0.0588 0.0550 0.0580 104,800 -0.00(-1.69%)
Nov 13, 2015 0.0590 0.0590 0.0580 0.0590 141,749 +0.00(+0.00%)
Nov 12, 2015 0.0590 0.0590 0.0550 0.0590 148,077 +0.00(+0.00%)
Nov 11, 2015 0.0600 0.0600 0.0551 0.0590 194,200 -0.00(-0.17%)
Nov 10, 2015 0.0600 0.0640 0.0591 0.0591 1,514,264 +0.00(+3.68%)
Nov 09, 2015 0.0545 0.0570 0.0545 0.0570 476,625 +0.01(+14.00%)
Nov 06, 2015 0.0450 0.0500 0.0450 0.0500 255,933 +0.00(+6.38%)
Nov 05, 2015 0.0500 0.0500 0.0470 0.0470 539,265 -0.00(-4.86%)
Nov 04, 2015 0.0480 0.0505 0.0460 0.0494 838,769 +0.01(+17.62%)
Nov 03, 2015 0.0450 0.0450 0.0410 0.0420 104,904 +0.00(+5.00%)
Nov 02, 2015 0.0396 0.0410 0.0396 0.0400 130,610 -0.00(-4.08%)
Oct 30, 2015 0.0450 0.0450 0.0415 0.0417 142,400 -0.00(-3.02%)
Oct 29, 2015 0.0410 0.0450 0.0410 0.0430 37,225 -0.00(-2.27%)
Oct 28, 2015 0.0450 0.0450 0.0396 0.0440 80,725 -0.00(-3.30%)
Oct 27, 2015 0.0414 0.0455 0.0400 0.0455 12,900 +0.00(+1.11%)
Oct 26, 2015 0.0445 0.0462 0.0410 0.0450 155,156 -0.00(-0.27%)
Oct 23, 2015 0.0450 0.0460 0.0439 0.0451 155,950 +0.00(+0.27%)
Oct 22, 2015 0.0390 0.0450 0.0390 0.0450 754,850 +0.01(+19.36%)
Oct 21, 2015 0.0360 0.0379 0.0346 0.0377 548,170 +0.00(+4.72%)
Oct 20, 2015 0.0310 0.0360 0.0310 0.0360 535,250 +0.01(+18.42%)
Oct 19, 2015 0.0340 0.0340 0.0300 0.0304 1,930,104 -0.00(-8.43%)
Oct 16, 2015 0.0345 0.0370 0.0332 0.0332 281,452 -0.00(-7.52%)
Oct 15, 2015 0.0370 0.0370 0.0340 0.0359 1,120,684 -0.00(-2.97%)
Oct 14, 2015 0.0314 0.0380 0.0314 0.0370 2,192,110 +0.01(+28.03%)
Oct 13, 2015 0.0290 0.0299 0.0279 0.0289 341,376 -0.00(-6.77%)
Oct 12, 2015 0.0290 0.0320 0.0290 0.0310 397,540 +0.00(+14.56%)
Oct 09, 2015 0.0300 0.0314 0.0271 0.0271 494,272 -0.00(-3.70%)
Oct 08, 2015 0.0281 0.0281 0.0281 0.0281 13,410 -0.00(-4.42%)
Oct 07, 2015 0.0250 0.0294 0.0250 0.0294 587,500 +0.00(+2.08%)
Oct 06, 2015 0.0269 0.0288 0.0250 0.0288 27,550 +0.00(+3.60%)
Oct 05, 2015 0.0242 0.0278 0.0221 0.0278 384,826 +0.00(+15.83%)
Oct 02, 2015 0.0220 0.0257 0.0220 0.0240 77,700 -0.00(-0.83%)
Oct 01, 2015 0.0249 0.0258 0.0242 0.0242 82,600 +0.00(+0.41%)
Sep 30, 2015 0.0258 0.0258 0.0241 0.0241 319,000 -0.00(-4.74%)
Sep 29, 2015 0.0254 0.0262 0.0250 0.0253 568,940 -0.00(-7.58%)
Sep 28, 2015 0.0250 0.0278 0.0250 0.0274 521,650 +0.00(+2.53%)
Sep 25, 2015 0.0290 0.0292 0.0265 0.0267 479,338 -0.00(-7.93%)
Sep 24, 2015 0.0290 0.0290 0.0275 0.0290 364,695 +0.00(+4.09%)
Sep 23, 2015 0.0265 0.0298 0.0265 0.0279 112,000 -0.00(-0.85%)
Sep 22, 2015 0.0267 0.0285 0.0263 0.0281 112,224 +0.00(+6.66%)
Sep 21, 2015 0.0290 0.0292 0.0261 0.0263 230,566 -0.00(-9.16%)
Sep 18, 2015 0.0300 0.0300 0.0290 0.0290 22,200 +0.00(+0.00%)
Sep 17, 2015 0.0291 0.0308 0.0290 0.0290 14,500 -0.00(-3.33%)
Sep 16, 2015 0.0296 0.0308 0.0296 0.0300 425,500 +0.00(+1.35%)
Sep 15, 2015 0.0300 0.0300 0.0296 0.0296 26,077 -0.00(-4.21%)
Sep 14, 2015 0.0309 0.0309 0.0290 0.0309 501,825 -0.00(-0.32%)
Sep 11, 2015 0.0293 0.0319 0.0293 0.0310 627,187 +0.00(+3.33%)
Sep 10, 2015 0.0293 0.0300 0.0293 0.0300 17,000 +0.00(+7.14%)
Sep 09, 2015 0.0280 0.0289 0.0280 0.0280 577,227 +0.00(+0.00%)
Sep 08, 2015 0.0295 0.0295 0.0280 0.0280 242,867 +0.00(+2.00%)
Sep 04, 2015 0.0274 0.0274 0.0274 0 -0.00(-1.96%)
Sep 03, 2015 0.0271 0.0282 0.0266 0.0280 183,000 -0.00(-6.35%)
Sep 02, 2015 0.0240 0.0299 0.0240 0.0299 634,768 +0.00(+8.73%)
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.