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 29, 2016 0.0516 0.0540 0.0505 0.0540 42,793 +0.00(+3.85%)
Feb 26, 2016 0.0521 0.0521 0.0517 0.0520 580,200 +0.00(+0.00%)
Feb 25, 2016 0.0520 0.0534 0.0510 0.0520 113,099 -0.00(-3.70%)
Feb 24, 2016 0.0520 0.0580 0.0520 0.0540 157,600 -0.00(-6.90%)
Feb 23, 2016 0.0535 0.0580 0.0520 0.0580 658,825 +0.00(+7.41%)
Feb 22, 2016 0.0568 0.0568 0.0540 0.0540 115,000 -0.00(-6.09%)
Feb 19, 2016 0.0530 0.0530 0.0530 0.0575 183,500 +0.00(+2.68%)
Feb 18, 2016 0.0560 0.0580 0.0560 0.0560 302,727 +0.00(+0.00%)
Feb 17, 2016 0.0566 0.0570 0.0560 0.0560 8,000 -0.00(-3.45%)
Feb 16, 2016 0.0534 0.0580 0.0517 0.0580 268,792 +0.01(+13.28%)
Feb 12, 2016 0.0512 0.0512 0.0512 0 -0.01(-9.86%)
Feb 11, 2016 0.0580 0.0600 0.0530 0.0568 113,200 +0.01(+10.29%)
Feb 10, 2016 0.0510 0.0528 0.0510 0.0515 306,732 -0.00(-2.83%)
Feb 09, 2016 0.0550 0.0587 0.0530 0.0530 91,179 -0.00(-3.64%)
Feb 08, 2016 0.0604 0.0604 0.0550 0.0550 373,522 -0.01(-9.84%)
Feb 05, 2016 0.0670 0.0670 0.0610 0.0610 426,500 -0.01(-12.61%)
Feb 04, 2016 0.0690 0.0698 0.0690 0.0698 47,900 +0.00(+5.82%)
Feb 03, 2016 0.0663 0.0698 0.0650 0.0660 292,600 -0.00(-4.68%)
Feb 02, 2016 0.0670 0.0694 0.0670 0.0692 63,499 +0.00(+3.05%)
Feb 01, 2016 0.0666 0.0680 0.0662 0.0672 23,375 +0.00(+0.22%)
Jan 29, 2016 0.0680 0.0700 0.0662 0.0670 186,650 +0.00(+0.00%)
Jan 28, 2016 0.0702 0.0702 0.0670 0.0670 158,200 -0.00(-2.90%)
Jan 27, 2016 0.0691 0.0708 0.0690 0.0690 266,364 +0.01(+11.29%)
Jan 26, 2016 0.0613 0.0670 0.0613 0.0620 123,813 +0.00(+1.61%)
Jan 25, 2016 0.0614 0.0628 0.0610 0.0610 70,085 -0.00(-1.58%)
Jan 22, 2016 0.0627 0.0672 0.0620 0.0620 87,565 +0.00(+1.64%)
Jan 21, 2016 0.0603 0.0659 0.0603 0.0610 82,200 -0.00(-7.44%)
Jan 20, 2016 0.0585 0.0659 0.0585 0.0659 53,850 +0.00(+2.97%)
Jan 19, 2016 0.0640 0.0700 0.0640 0.0640 225,398 -0.00(-5.88%)
Jan 15, 2016 0.0680 0.0680 0.0680 0 +0.00(+1.49%)
Jan 14, 2016 0.0650 0.0685 0.0650 0.0670 346,198 +0.00(+3.08%)
Jan 13, 2016 0.0651 0.0666 0.0650 0.0650 50,800 -0.00(-1.81%)
Jan 12, 2016 0.0650 0.0698 0.0650 0.0662 170,500 +0.00(+1.85%)
Jan 11, 2016 0.0665 0.0665 0.0650 0.0650 7,000 +0.00(+3.67%)
Jan 08, 2016 0.0650 0.0650 0.0627 0.0627 150,475 -0.00(-3.54%)
Jan 07, 2016 0.0607 0.0659 0.0607 0.0650 96,999 -0.00(-0.38%)
Jan 06, 2016 0.0720 0.0720 0.0650 0.0652 231,402 +0.00(+5.23%)
Jan 05, 2016 0.0650 0.0650 0.0620 0.0620 2,350 -0.00(-1.59%)
Jan 04, 2016 0.0680 0.0680 0.0630 0.0630 206,400 -0.01(-7.46%)
Dec 31, 2015 0.0681 0.0681 0.0681 0 -0.00(-1.76%)
Dec 30, 2015 0.0766 0.0766 0.0693 0.0693 507,619 +0.00(+0.43%)
Dec 29, 2015 0.0709 0.0709 0.0650 0.0690 175,350 +0.00(+7.49%)
Dec 28, 2015 0.0610 0.0660 0.0610 0.0642 86,448 -0.00(-4.19%)
Dec 24, 2015 0.0670 0.0670 0.0670 0 +0.01(+9.03%)
Dec 23, 2015 0.0602 0.0660 0.0602 0.0614 54,900 +0.00(+0.08%)
Dec 22, 2015 0.0610 0.0660 0.0610 0.0614 196,250 +0.00(+7.72%)
Dec 21, 2015 0.0515 0.0570 0.0515 0.0570 806,504 +0.01(+14.57%)
Dec 18, 2015 0.0500 0.0501 0.0450 0.0498 423,056 -0.00(-5.28%)
Dec 17, 2015 0.0550 0.0565 0.0518 0.0525 355,312 -0.00(-6.21%)
Dec 16, 2015 0.0593 0.0603 0.0542 0.0560 497,429 -0.01(-10.97%)
Dec 15, 2015 0.0693 0.0693 0.0629 0.0629 684,878 -0.01(-18.31%)
Dec 14, 2015 0.0854 0.0854 0.0760 0.0770 1,048,381 -0.01(-6.10%)
Dec 11, 2015 0.0830 0.0850 0.0820 0.0820 262,310 +0.00(+3.80%)
Dec 10, 2015 0.0781 0.0800 0.0780 0.0790 141,190 -0.00(-0.75%)
Dec 09, 2015 0.0781 0.0811 0.0780 0.0796 305,811 -0.00(-0.50%)
Dec 08, 2015 0.0833 0.0850 0.0800 0.0800 109,733 -0.01(-6.98%)
Dec 07, 2015 0.0880 0.0902 0.0860 0.0860 511,348 +0.00(+0.00%)
Dec 04, 2015 0.0905 0.0905 0.0860 0.0860 628,558 -0.01(-6.52%)
Dec 03, 2015 0.0899 0.0929 0.0899 0.0920 78,815 +0.00(+3.25%)
Dec 02, 2015 0.0888 0.0898 0.0800 0.0891 442,255 +0.01(+14.38%)
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.