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 (%)
Aug 31, 2010 0.8800 0.8900 0.8600 0.8900 331,880 -0.02(-2.20%)
Aug 30, 2010 0.9175 0.9500 0.9089 0.9100 337,796 +0.03(+3.41%)
Aug 27, 2010 0.8500 0.8800 0.8450 0.8800 572,560 +0.09(+11.39%)
Aug 26, 2010 0.8000 0.8050 0.7700 0.7900 648,043 +0.00(+0.00%)
Aug 25, 2010 0.7750 0.7950 0.7600 0.7900 677,019 -0.03(-4.24%)
Aug 24, 2010 0.8600 0.8700 0.8100 0.8250 711,971 -0.08(-8.33%)
Aug 23, 2010 0.8800 0.9100 0.8800 0.9000 333,973 +0.03(+2.86%)
Aug 20, 2010 0.9000 0.9000 0.8750 0.8750 218,653 -0.03(-2.78%)
Aug 19, 2010 0.9100 0.9200 0.8800 0.9000 497,165 -0.02(-2.17%)
Aug 18, 2010 0.9600 0.9600 0.9080 0.9200 486,754 +0.01(+1.10%)
Aug 17, 2010 0.8700 0.9100 0.8700 0.9100 380,943 +0.08(+9.64%)
Aug 16, 2010 0.8300 0.8350 0.8010 0.8300 329,132 +0.01(+0.61%)
Aug 13, 2010 0.8100 0.8450 0.8000 0.8250 355,612 +0.07(+9.27%)
Aug 12, 2010 0.7450 0.7550 0.7250 0.7550 177,465 -0.01(-0.79%)
Aug 11, 2010 0.8050 0.8050 0.7600 0.7610 615,252 -0.04(-5.47%)
Aug 10, 2010 0.8200 0.8200 0.7950 0.8050 553,166 -0.06(-6.94%)
Aug 09, 2010 0.8600 0.8700 0.8550 0.8650 1,484,015 +0.09(+11.76%)
Aug 06, 2010 0.7600 0.7900 0.7600 0.7740 584,335 +0.01(+1.84%)
Aug 05, 2010 0.7600 0.7700 0.7500 0.7600 605,915 +0.01(+1.33%)
Aug 04, 2010 0.7500 0.7600 0.7450 0.7500 265,498 +0.01(+1.35%)
Aug 03, 2010 0.7571 0.7571 0.7300 0.7400 335,288 -0.01(-1.33%)
Aug 02, 2010 0.7100 0.7500 0.7100 0.7500 602,496 +0.06(+8.70%)
Jul 30, 2010 0.6950 0.7000 0.6700 0.6900 346,965 -0.01(-1.43%)
Jul 29, 2010 0.6820 0.7100 0.6820 0.7000 356,039 +0.02(+3.70%)
Jul 28, 2010 0.6550 0.6900 0.6550 0.6750 366,461 -0.02(-3.57%)
Jul 27, 2010 0.7250 0.7300 0.7000 0.7000 1,124,554 -0.02(-2.78%)
Jul 26, 2010 0.6900 0.7250 0.6850 0.7200 628,148 +0.09(+14.29%)
Jul 23, 2010 0.6450 0.6500 0.6300 0.6300 237,028 +0.00(+0.00%)
Jul 22, 2010 0.6300 0.6300 0.6100 0.6300 327,426 +0.03(+5.00%)
Jul 21, 2010 0.5900 0.6100 0.5850 0.6000 578,256 +0.02(+3.45%)
Jul 20, 2010 0.5700 0.5900 0.5700 0.5800 92,967 +0.01(+0.87%)
Jul 19, 2010 0.5800 0.5800 0.5541 0.5750 407,860 -0.01(-0.86%)
Jul 16, 2010 0.5900 0.6000 0.5750 0.5800 179,522 -0.03(-4.13%)
Jul 15, 2010 0.6100 0.6200 0.5900 0.6050 274,126 -0.02(-2.42%)
Jul 14, 2010 0.5950 0.6200 0.5950 0.6200 779,879 +0.06(+10.71%)
Jul 13, 2010 0.5500 0.5650 0.5450 0.5600 866,093 +0.02(+2.75%)
Jul 12, 2010 0.5350 0.5500 0.5300 0.5450 282,991 +0.04(+6.86%)
Jul 09, 2010 0.5010 0.5200 0.5010 0.5100 1,068,673 +0.03(+6.25%)
Jul 08, 2010 0.4650 0.4900 0.4650 0.4800 156,850 +0.01(+1.05%)
Jul 07, 2010 0.4700 0.4750 0.4500 0.4750 138,250 +0.01(+1.06%)
Jul 06, 2010 0.4900 0.4900 0.4650 0.4700 243,800 +0.00(+0.00%)
Jul 02, 2010 0.4600 0.4750 0.4600 0.4700 136,750 +0.01(+3.30%)
Jul 01, 2010 0.4650 0.4650 0.4500 0.4550 107,726 -0.01(-3.19%)
Jun 30, 2010 0.4700 0.4800 0.4610 0.4700 266,082 -0.01(-2.08%)
Jun 29, 2010 0.5000 0.5000 0.4700 0.4800 118,600 -0.04(-6.80%)
Jun 25, 2010 0.5000 0.5200 0.5000 0.5150 289,804 +0.05(+11.96%)
Jun 24, 2010 0.4790 0.4800 0.4600 0.4600 294,911 -0.01(-3.16%)
Jun 23, 2010 0.4750 0.4750 0.4750 0.4750 2,000 -0.02(-3.06%)
Jun 22, 2010 0.4800 0.4950 0.4800 0.4900 230,919 -0.01(-1.01%)
Jun 21, 2010 0.5000 0.5000 0.4900 0.4950 114,904 +0.00(+0.00%)
Jun 18, 2010 0.4800 0.4950 0.4800 0.4950 76,600 +0.02(+3.13%)
Jun 17, 2010 0.4775 0.4850 0.4700 0.4800 434,648 +0.02(+4.35%)
Jun 16, 2010 0.4450 0.4650 0.4450 0.4600 448,047 +0.01(+2.22%)
Jun 15, 2010 0.4400 0.4500 0.4300 0.4500 202,262 +0.02(+4.65%)
Jun 14, 2010 0.4200 0.4400 0.4200 0.4300 71,500 +0.01(+2.38%)
Jun 11, 2010 0.4400 0.4400 0.4150 0.4200 91,088 -0.01(-2.33%)
Jun 10, 2010 0.4200 0.4300 0.4050 0.4300 216,999 +0.02(+6.17%)
Jun 09, 2010 0.3950 0.4050 0.3950 0.4050 172,600 +0.02(+3.85%)
Jun 08, 2010 0.3800 0.4000 0.3800 0.3900 101,100 +0.00(+0.00%)
Jun 07, 2010 0.3950 0.3950 0.3729 0.3900 158,600 -0.02(-4.88%)
Jun 04, 2010 0.4300 0.4300 0.4000 0.4100 56,500 -0.03(-6.82%)
Jun 03, 2010 0.4375 0.4400 0.4200 0.4400 205,525 +0.02(+4.76%)
Jun 02, 2010 0.4200 0.4200 0.3950 0.4200 149,463 +0.01(+3.70%)
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.