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 31, 2014 0.2036 0.2036 0.1842 0.1842 94,453 -0.02(-8.81%)
Mar 28, 2014 0.2100 0.2100 0.1820 0.2020 0 -0.01(-3.35%)
Mar 27, 2014 0.1950 0.2090 0.1950 0.2090 241,470 +0.05(+30.14%)
Mar 26, 2014 0.1560 0.1750 0.1560 0.1606 1,077,326 -0.02(-13.19%)
Mar 25, 2014 0.1750 0.1949 0.1750 0.1850 391,458 -0.01(-6.09%)
Mar 24, 2014 0.2039 0.2090 0.1910 0.1970 146,684 -0.01(-6.19%)
Mar 21, 2014 0.2030 0.2150 0.2000 0.2100 68,600 +0.01(+5.00%)
Mar 20, 2014 0.2000 0.2050 0.2000 0.2000 300,655 +0.00(+0.00%)
Mar 19, 2014 0.2001 0.2100 0.2000 0.2000 241,995 -0.00(-0.99%)
Mar 18, 2014 0.2000 0.2100 0.2000 0.2020 311,431 -0.01(-3.81%)
Mar 17, 2014 0.2200 0.2200 0.2010 0.2100 447,942 -0.01(-3.89%)
Mar 14, 2014 0.2000 0.2300 0.2000 0.2185 0 +0.01(+4.05%)
Mar 13, 2014 0.2070 0.2180 0.2070 0.2100 399,509 -0.01(-3.67%)
Mar 12, 2014 0.2200 0.2300 0.2000 0.2180 802,863 -0.02(-9.17%)
Mar 11, 2014 0.2600 0.2600 0.2400 0.2400 800,989 -0.03(-11.11%)
Mar 10, 2014 0.2800 0.2800 0.2700 0.2700 56,580 +0.00(+0.00%)
Mar 07, 2014 0.2800 0.2800 0.2700 0.2700 0 -0.00(-0.04%)
Mar 06, 2014 0.2580 0.2770 0.2580 0.2701 261,200 +0.01(+3.88%)
Mar 05, 2014 0.2680 0.2700 0.2600 0.2600 44,080 -0.01(-2.26%)
Mar 04, 2014 0.2500 0.2800 0.2500 0.2660 152,331 +0.01(+2.31%)
Mar 03, 2014 0.2550 0.2600 0.2520 0.2600 103,100 -0.01(-4.06%)
Feb 28, 2014 0.2749 0.2750 0.2700 0.2710 0 +0.00(+0.00%)
Feb 27, 2014 0.2800 0.2800 0.2710 0.2710 105,080 -0.01(-4.91%)
Feb 26, 2014 0.2800 0.2850 0.2800 0.2850 56,350 +0.01(+5.56%)
Feb 25, 2014 0.2800 0.2800 0.2700 0.2700 701,500 -0.02(-6.90%)
Feb 24, 2014 0.2800 0.2900 0.2550 0.2900 218,934 +0.03(+13.73%)
Feb 21, 2014 0.2600 0.2600 0.2550 0.2550 0 +0.01(+2.00%)
Feb 20, 2014 0.2500 0.2600 0.2500 0.2500 111,648 -0.01(-3.10%)
Feb 19, 2014 0.2500 0.2590 0.2500 0.2580 49,200 +0.00(+1.18%)
Feb 18, 2014 0.2550 0.2600 0.2550 0.2550 80,955 +0.00(+0.99%)
Feb 14, 2014 0.2525 0.2525 0.2525 0 +0.01(+5.16%)
Feb 13, 2014 0.2500 0.2500 0.2400 0.2401 64,885 -0.01(-3.96%)
Feb 12, 2014 0.2500 0.2600 0.2500 0.2500 47,755 +0.01(+2.04%)
Feb 11, 2014 0.2400 0.2520 0.2400 0.2450 159,189 +0.01(+2.08%)
Feb 10, 2014 0.2400 0.2400 0.2300 0.2400 69,700 +0.00(+0.00%)
Feb 07, 2014 0.2500 0.2500 0.2400 0.2400 0 -0.01(-4.00%)
Feb 06, 2014 0.2400 0.2630 0.2400 0.2500 109,712 +0.01(+4.17%)
Feb 05, 2014 0.2400 0.2400 0.2300 0.2400 38,273 +0.00(+0.00%)
Feb 04, 2014 0.2300 0.2400 0.2300 0.2400 128,516 -0.01(-3.23%)
Feb 03, 2014 0.2307 0.2480 0.2307 0.2480 244,226 +0.00(+0.00%)
Jan 31, 2014 0.2500 0.2600 0.2400 0.2480 0 -0.02(-8.15%)
Jan 30, 2014 0.2701 0.2725 0.2700 0.2700 51,570 +0.00(+0.00%)
Jan 29, 2014 0.2700 0.2700 0.2650 0.2700 86,765 -0.00(-0.37%)
Jan 28, 2014 0.2710 0.2800 0.2699 0.2710 116,434 +0.00(+0.37%)
Jan 27, 2014 0.2769 0.2769 0.2700 0.2700 37,820 -0.01(-3.57%)
Jan 24, 2014 0.2700 0.2896 0.2700 0.2800 0 -0.01(-3.31%)
Jan 23, 2014 0.2948 0.2948 0.2800 0.2896 98,830 +0.01(+3.43%)
Jan 22, 2014 0.2936 0.2940 0.2800 0.2800 61,850 -0.00(-1.41%)
Jan 21, 2014 0.2860 0.2860 0.2731 0.2840 128,312 -0.01(-2.07%)
Jan 17, 2014 0.2900 0.2900 0.2900 0 +0.01(+3.20%)
Jan 16, 2014 0.2600 0.2910 0.2600 0.2810 161,300 -0.02(-6.33%)
Jan 15, 2014 0.2899 0.3000 0.2899 0.3000 213,695 +0.01(+3.48%)
Jan 14, 2014 0.2740 0.2900 0.2700 0.2899 33,800 +0.02(+9.35%)
Jan 13, 2014 0.2600 0.2900 0.2600 0.2651 453,841 -0.02(-8.59%)
Jan 10, 2014 0.2700 0.3000 0.2700 0.2900 178,056 +0.02(+7.41%)
Jan 09, 2014 0.2700 0.2700 0.2600 0.2700 150,448 +0.00(+0.37%)
Jan 08, 2014 0.2700 0.2700 0.2650 0.2690 398,381 -0.02(-7.24%)
Jan 07, 2014 0.2900 0.2900 0.2800 0.2900 571,770 +0.01(+5.45%)
Jan 06, 2014 0.2550 0.2790 0.2550 0.2750 220,970 +0.01(+1.85%)
Jan 03, 2014 0.2570 0.2700 0.2570 0.2700 0 +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.