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 (%)
Feb 27, 2015 0.0450 0.0480 0.0410 0.0480 252,930 -0.00(-2.24%)
Feb 26, 2015 0.0500 0.0510 0.0440 0.0491 4,289,142 +0.00(+2.29%)
Feb 25, 2015 0.0470 0.0500 0.0440 0.0480 18,896 +0.00(+3.23%)
Feb 24, 2015 0.0500 0.0500 0.0465 0.0465 102,300 -0.00(-3.13%)
Feb 23, 2015 0.0410 0.0510 0.0410 0.0480 299,031 +0.01(+17.07%)
Feb 20, 2015 0.0380 0.0420 0.0380 0.0410 1,734,775 +0.00(+2.50%)
Feb 19, 2015 0.0391 0.0400 0.0390 0.0400 314,550 +0.00(+5.26%)
Feb 18, 2015 0.0400 0.0400 0.0361 0.0380 599,478 -0.00(-9.52%)
Feb 17, 2015 0.0410 0.0430 0.0398 0.0420 1,569,700 -0.00(-0.47%)
Feb 13, 2015 0.0422 0.0422 0.0422 0 +0.00(+5.50%)
Feb 12, 2015 0.0410 0.0410 0.0365 0.0400 74,641 +0.00(+9.59%)
Feb 11, 2015 0.0350 0.0365 0.0350 0.0365 16,150 +0.00(+2.82%)
Feb 10, 2015 0.0340 0.0400 0.0330 0.0355 172,799 -0.00(-4.11%)
Feb 09, 2015 0.0365 0.0391 0.0365 0.0370 26,025 -0.00(-1.28%)
Feb 06, 2015 0.0386 0.0390 0.0370 0.0375 503,950 -0.00(-3.85%)
Feb 05, 2015 0.0394 0.0400 0.0350 0.0390 150,143 -0.00(-2.50%)
Feb 04, 2015 0.0352 0.0400 0.0350 0.0400 242,357 +0.00(+14.29%)
Feb 03, 2015 0.0351 0.0371 0.0350 0.0350 122,600 -0.00(-2.78%)
Feb 02, 2015 0.0387 0.0400 0.0360 0.0360 151,878 -0.00(-0.55%)
Jan 30, 2015 0.0368 0.0372 0.0360 0.0362 108,500 -0.00(-9.50%)
Jan 29, 2015 0.0359 0.0400 0.0350 0.0400 99,950 +0.00(+0.00%)
Jan 28, 2015 0.0419 0.0419 0.0380 0.0400 128,550 +0.00(+0.00%)
Jan 27, 2015 0.0397 0.0460 0.0380 0.0400 167,850 -0.01(-17.53%)
Jan 26, 2015 0.0520 0.0520 0.0479 0.0485 17,600 -0.00(-2.41%)
Jan 23, 2015 0.0500 0.0500 0.0470 0.0497 99,922 +0.00(+3.54%)
Jan 22, 2015 0.0439 0.0480 0.0438 0.0480 156,841 +0.00(+10.40%)
Jan 21, 2015 0.0415 0.0441 0.0410 0.0435 18,536 +0.00(+3.52%)
Jan 20, 2015 0.0449 0.0449 0.0402 0.0420 105,300 -0.00(-8.70%)
Jan 16, 2015 0.0460 0.0460 0.0460 0 -0.00(-2.13%)
Jan 15, 2015 0.0490 0.0490 0.0470 0.0470 38,200 +0.00(+3.30%)
Jan 14, 2015 0.0460 0.0460 0.0400 0.0455 93,010 +0.00(+0.66%)
Jan 13, 2015 0.0452 0 -0.00(-9.60%)
Jan 12, 2015 0.0516 0.0516 0.0480 0.0500 22,200 -0.00(-7.75%)
Jan 09, 2015 0.0526 0.0590 0.0526 0.0542 126,170 -0.00(-3.21%)
Jan 08, 2015 0.0554 0.0560 0.0550 0.0560 143,825 +0.00(+3.70%)
Jan 07, 2015 0.0510 0.0580 0.0510 0.0540 139,988 -0.00(-6.33%)
Jan 06, 2015 0.0560 0.0580 0.0510 0.0576 148,000 +0.00(+6.56%)
Jan 05, 2015 0.0515 0.0560 0.0515 0.0541 209,910 -0.00(-6.72%)
Jan 02, 2015 0.0578 0.0590 0.0560 0.0580 399,007 +0.01(+13.50%)
Dec 31, 2014 0.0511 0.0511 0.0511 0 +0.00(+10.49%)
Dec 30, 2014 0.0444 0.0480 0.0444 0.0462 350,068 -0.00(-3.65%)
Dec 29, 2014 0.0490 0.0495 0.0420 0.0480 636,173 -0.00(-0.02%)
Dec 26, 2014 0.0482 0.0499 0.0480 0.0480 257,805 -0.00(-3.98%)
Dec 24, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.40%)
Dec 23, 2014 0.0481 0.0498 0.0481 0.0498 309,208 -0.00(-0.95%)
Dec 22, 2014 0.0483 0.0520 0.0483 0.0503 606,167 +0.00(+0.56%)
Dec 19, 2014 0.0438 0.0504 0.0438 0.0500 659,820 +0.01(+21.36%)
Dec 18, 2014 0.0438 0.0463 0.0410 0.0412 237,353 +0.00(+4.25%)
Dec 17, 2014 0.0410 0.0410 0.0380 0.0395 223,953 -0.00(-0.45%)
Dec 16, 2014 0.0381 0.0397 114,520 -0.00(-1.98%)
Dec 15, 2014 0.0386 0.0415 0.0370 0.0405 322,421 +0.00(+1.25%)
Dec 12, 2014 0.0390 0.0400 0.0380 0.0400 118,606 +0.00(+0.00%)
Dec 11, 2014 0.0410 0.0440 0.0390 0.0400 686,832 -0.00(-11.11%)
Dec 10, 2014 0.0425 0.0480 0.0400 0.0450 120,400 +0.00(+3.69%)
Dec 09, 2014 0.0420 0.0460 0.0420 0.0434 546,953 -0.00(-5.65%)
Dec 08, 2014 0.0500 0.0500 0.0451 0.0460 165,150 -0.00(-8.00%)
Dec 05, 2014 0.0460 0.0505 0.0450 0.0500 194,266 +0.00(+2.04%)
Dec 04, 2014 0.0465 0.0500 0.0450 0.0490 45,600 +0.00(+1.24%)
Dec 03, 2014 0.0500 0.0500 0.0480 0.0484 156,935 +0.00(+0.83%)
Dec 02, 2014 0.0530 0.0530 0.0480 0.0480 692,159 +0.00(+0.00%)
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.