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

Lynas Corp (OP: LYSCF )

4.420 -0.080 (-1.78%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 24, 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 (%)
Mar 31, 2010 0.4400 0.4500 0.4300 0.4300 80,650 +0.00(+0.00%)
Mar 30, 2010 0.4600 0.4600 0.4300 0.4300 85,162 -0.03(-5.49%)
Mar 29, 2010 0.4450 0.4600 0.4400 0.4550 139,649 +0.01(+1.34%)
Mar 26, 2010 0.4350 0.4600 0.4350 0.4490 234,268 -0.01(-2.39%)
Mar 25, 2010 0.4650 0.4700 0.4400 0.4600 169,026 +0.01(+1.10%)
Mar 24, 2010 0.4800 0.4800 0.4350 0.4550 806,021 -0.02(-5.21%)
Mar 23, 2010 0.4600 0.4850 0.4500 0.4800 104,233 +0.02(+5.26%)
Mar 22, 2010 0.4650 0.4650 0.4550 0.4560 152,687 -0.00(-0.87%)
Mar 19, 2010 0.4800 0.4800 0.4600 0.4600 231,155 -0.01(-2.13%)
Mar 18, 2010 0.4700 0.4800 0.4700 0.4700 140,138 +0.00(+0.00%)
Mar 17, 2010 0.4800 0.4800 0.4700 0.4700 190,095 +0.01(+2.17%)
Mar 16, 2010 0.4550 0.4800 0.4550 0.4600 25,405 -0.02(-4.17%)
Mar 15, 2010 0.4700 0.4850 0.4700 0.4800 69,458 +0.01(+2.13%)
Mar 12, 2010 0.4800 0.4950 0.4600 0.4700 128,975 -0.02(-4.08%)
Mar 11, 2010 0.4810 0.4900 0.4750 0.4900 156,025 -0.01(-1.01%)
Mar 10, 2010 0.4950 0.4950 0.4700 0.4950 187,595 +0.02(+4.21%)
Mar 09, 2010 0.4850 0.4850 0.4700 0.4750 102,656 -0.01(-1.04%)
Mar 08, 2010 0.4500 0.4900 0.4500 0.4800 187,138 +0.01(+2.13%)
Mar 05, 2010 0.4637 0.4700 0.4400 0.4700 114,555 +0.01(+2.17%)
Mar 04, 2010 0.4700 0.4700 0.4560 0.4600 37,805 -0.01(-1.08%)
Mar 03, 2010 0.4550 0.4700 0.4550 0.4650 205,033 +0.02(+3.33%)
Mar 02, 2010 0.4650 0.4650 0.4500 0.4500 109,817 -0.01(-2.17%)
Mar 01, 2010 0.4800 0.4800 0.4450 0.4600 145,788 +0.02(+4.55%)
Feb 26, 2010 0.4400 0.4400 0.4210 0.4400 124,687 +0.00(+0.00%)
Feb 25, 2010 0.4450 0.4450 0.4210 0.4400 349,015 -0.02(-4.35%)
Feb 24, 2010 0.4650 0.4650 0.4500 0.4600 216,350 -0.01(-1.08%)
Feb 23, 2010 0.4500 0.4650 0.4500 0.4650 33,765 +0.02(+3.33%)
Feb 22, 2010 0.4500 0.4650 0.4500 0.4500 135,019 -0.02(-3.23%)
Feb 19, 2010 0.4650 0.4650 0.4500 0.4650 288,017 -0.03(-6.06%)
Feb 18, 2010 0.4800 0.4950 0.4700 0.4950 97,100 +0.02(+3.13%)
Feb 17, 2010 0.4950 0.5050 0.4750 0.4800 124,550 -0.01(-2.04%)
Feb 16, 2010 0.4950 0.4950 0.4800 0.4900 141,561 -0.01(-2.00%)
Feb 12, 2010 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Feb 11, 2010 0.4750 0.4800 0.4600 0.4800 418,548 +0.03(+6.67%)
Feb 10, 2010 0.4500 0.4500 0.4350 0.4500 577,856 -0.03(-6.25%)
Feb 09, 2010 0.4750 0.4850 0.4500 0.4800 1,588,663 +0.00(+0.00%)
Feb 08, 2010 0.4700 0.4850 0.4500 0.4800 106,355 +0.01(+2.13%)
Feb 05, 2010 0.4600 0.4850 0.4500 0.4700 314,933 +0.00(+0.00%)
Feb 04, 2010 0.5000 0.5100 0.4600 0.4700 644,986 -0.04(-7.84%)
Feb 03, 2010 0.5150 0.5150 0.5000 0.5100 142,829 -0.01(-0.97%)
Feb 02, 2010 0.5050 0.5200 0.4800 0.5150 329,889 +0.04(+7.29%)
Feb 01, 2010 0.4850 0.4900 0.4700 0.4800 300,042 -0.02(-4.00%)
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%)
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.