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 (%)
Mar 28, 2013 0.5700 0.6000 0.5700 0.5700 481,652 -0.03(-4.68%)
Mar 27, 2013 0.5900 0.6100 0.5800 0.5980 174,369 -0.01(-1.97%)
Mar 26, 2013 0.6115 0.6350 0.6000 0.6100 88,671 +0.00(+0.26%)
Mar 25, 2013 0.6100 0.6200 0.6080 0.6084 102,115 -0.00(-0.26%)
Mar 22, 2013 0.6080 0.6190 0.6080 0.6100 115,650 +0.01(+0.96%)
Mar 21, 2013 0.6000 0.6100 0.6000 0.6042 160,248 -0.01(-0.95%)
Mar 20, 2013 0.6000 0.6100 0.5950 0.6100 158,427 +0.00(+0.00%)
Mar 19, 2013 0.6174 0.6199 0.6000 0.6100 225,550 +0.01(+0.99%)
Mar 18, 2013 0.5900 0.6199 0.5900 0.6040 34,650 +0.00(+0.67%)
Mar 15, 2013 0.6000 0.6200 0.6000 0.6000 108,755 -0.01(-1.15%)
Mar 14, 2013 0.6075 0.6100 0.6050 0.6070 18,380 -0.00(-0.49%)
Mar 13, 2013 0.6000 0.6250 0.6000 0.6100 100,998 +0.00(+0.53%)
Mar 12, 2013 0.6125 0.6210 0.6068 0.6068 49,020 -0.01(-2.14%)
Mar 11, 2013 0.6300 0.6350 0.6200 0.6201 142,402 -0.01(-1.26%)
Mar 08, 2013 0.6100 0.6300 0.6100 0.6280 69,673 +0.02(+3.80%)
Mar 07, 2013 0.6050 0.6100 0.6000 0.6050 231,260 +0.00(+0.00%)
Mar 06, 2013 0.6000 0.6200 0.6000 0.6050 196,300 +0.00(+0.00%)
Mar 05, 2013 0.6200 0.6200 0.6010 0.6050 2,460,635 +0.01(+0.83%)
Mar 04, 2013 0.6000 0.6200 0.6000 0.6000 91,236 +0.00(+0.00%)
Mar 01, 2013 0.6200 0.6200 0.5980 0.6000 62,834 -0.03(-4.76%)
Feb 28, 2013 0.6400 0.6400 0.6300 0.6300 134,736 -0.02(-3.08%)
Feb 27, 2013 0.6200 0.6600 0.6200 0.6500 161,571 +0.05(+8.33%)
Feb 26, 2013 0.6100 0.6140 0.5890 0.6000 66,087 +0.00(+0.00%)
Feb 25, 2013 0.6000 0.6400 0.6000 0.6000 86,774 +0.00(+0.67%)
Feb 22, 2013 0.5900 0.6050 0.5900 0.5960 57,500 +0.01(+1.02%)
Feb 21, 2013 0.6000 0.6050 0.5780 0.5900 253,146 -0.03(-4.84%)
Feb 20, 2013 0.6400 0.6400 0.6070 0.6200 963,696 -0.02(-3.22%)
Feb 19, 2013 0.6400 0.6430 0.6170 0.6406 338,858 -0.01(-1.14%)
Feb 15, 2013 0.6475 0.6550 0.6475 0.6480 148,967 -0.01(-1.07%)
Feb 14, 2013 0.6500 0.6550 0.6500 0.6550 268,067 +0.01(+2.18%)
Feb 13, 2013 0.6400 0.6450 0.6400 0.6410 80,230 +0.01(+1.75%)
Feb 12, 2013 0.6200 0.6300 0.6200 0.6300 108,250 +0.01(+0.80%)
Feb 11, 2013 0.6301 0.6500 0.6250 0.6250 119,063 -0.02(-3.10%)
Feb 08, 2013 0.6300 0.6450 0.6300 0.6450 201,885 +0.03(+4.88%)
Feb 07, 2013 0.6300 0.6300 0.6100 0.6150 215,232 -0.03(-3.91%)
Feb 06, 2013 0.6420 0.6420 0.6300 0.6400 577,915 -0.02(-3.03%)
Feb 04, 2013 0.6750 0.6750 0.6600 0.6600 215,850 -0.03(-4.35%)
Feb 01, 2013 0.6700 0.6950 0.6700 0.6900 311,150 +0.01(+1.47%)
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%)
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.