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, 2011 1.930 1.970 1.930 1.950 191,225 -0.01(-0.51%)
Aug 30, 2011 1.920 1.970 1.900 1.960 260,775 -0.01(-0.51%)
Aug 29, 2011 1.930 1.970 1.930 1.970 603,536 +0.17(+9.44%)
Aug 26, 2011 1.750 1.820 1.750 1.800 318,797 +0.04(+2.27%)
Aug 25, 2011 1.830 1.830 1.760 1.760 324,971 -0.05(-2.76%)
Aug 24, 2011 1.790 1.830 1.790 1.810 334,961 -0.02(-1.09%)
Aug 23, 2011 1.800 1.850 1.780 1.830 463,490 +0.01(+0.55%)
Aug 22, 2011 1.830 1.880 1.820 1.820 667,300 +0.00(+0.00%)
Aug 19, 2011 1.820 1.900 1.820 1.820 1,201,794 -0.06(-3.19%)
Aug 18, 2011 1.920 1.950 1.860 1.880 1,142,170 -0.18(-8.74%)
Aug 17, 2011 2.070 2.100 2.060 2.060 305,462 +0.01(+0.49%)
Aug 16, 2011 2.080 2.080 2.020 2.050 400,094 -0.10(-4.65%)
Aug 15, 2011 2.120 2.150 2.120 2.150 466,090 +0.08(+3.86%)
Aug 12, 2011 2.090 2.130 2.070 2.070 555,177 -0.02(-0.96%)
Aug 11, 2011 1.990 2.100 1.980 2.090 565,666 +0.18(+9.42%)
Aug 10, 2011 1.990 1.990 1.910 1.910 624,888 -0.10(-4.98%)
Aug 09, 2011 1.900 2.010 1.880 2.010 1,500,974 +0.25(+14.20%)
Aug 08, 2011 1.840 1.860 1.750 1.760 1,635,226 -0.23(-11.56%)
Aug 05, 2011 1.990 2.030 1.840 1.990 1,952,309 -0.07(-3.40%)
Aug 04, 2011 2.210 2.220 2.050 2.060 1,158,412 -0.16(-7.21%)
Aug 03, 2011 2.230 2.230 2.130 2.220 1,139,914 +0.00(+0.00%)
Aug 02, 2011 2.320 2.320 2.220 2.220 753,361 -0.19(-7.88%)
Aug 01, 2011 2.460 2.470 2.380 2.410 1,021,183 +0.09(+3.88%)
Jul 29, 2011 2.340 2.350 2.290 2.320 841,963 -0.02(-0.85%)
Jul 28, 2011 2.280 2.350 2.280 2.340 856,565 +0.06(+2.63%)
Jul 27, 2011 2.340 2.340 2.260 2.280 593,019 -0.09(-3.80%)
Jul 26, 2011 2.320 2.380 2.320 2.370 1,840,686 +0.07(+3.04%)
Jul 25, 2011 2.215 2.320 2.210 2.300 1,581,063 +0.11(+5.02%)
Jul 22, 2011 2.170 2.190 2.160 2.190 525,694 +0.02(+0.92%)
Jul 21, 2011 2.090 2.170 2.090 2.170 751,108 +0.10(+4.83%)
Jul 20, 2011 2.090 2.100 2.070 2.070 184,391 +0.00(+0.00%)
Jul 19, 2011 2.030 2.070 2.020 2.070 448,386 +0.05(+2.48%)
Jul 18, 2011 1.990 2.020 1.960 2.020 949,358 -0.02(-0.98%)
Jul 15, 2011 2.030 2.050 2.020 2.040 196,352 -0.02(-0.97%)
Jul 14, 2011 2.100 2.140 2.040 2.060 458,035 -0.07(-3.29%)
Jul 13, 2011 2.090 2.150 2.090 2.130 410,821 +0.06(+2.90%)
Jul 12, 2011 2.020 2.080 2.020 2.070 515,764 -0.01(-0.48%)
Jul 11, 2011 2.130 2.140 2.050 2.080 842,883 -0.08(-3.70%)
Jul 08, 2011 2.110 2.170 2.110 2.160 580,067 +0.08(+3.85%)
Jul 07, 2011 2.040 2.130 2.040 2.080 1,308,063 +0.08(+4.00%)
Jul 06, 2011 2.020 2.020 2.000 2.000 510,930 -0.03(-1.48%)
Jul 05, 2011 2.010 2.050 2.000 2.030 1,437,924 +0.11(+5.73%)
Jul 01, 2011 1.920 1.950 1.860 1.920 1,801,875 +0.00(+0.00%)
Jun 30, 2011 1.830 1.980 1.810 1.920 3,341,219 -0.23(-10.70%)
Jun 29, 2011 2.090 2.150 2.080 2.150 585,749 +0.12(+5.91%)
Jun 28, 2011 2.000 2.050 1.990 2.030 521,775 -0.01(-0.49%)
Jun 27, 2011 2.050 2.060 2.020 2.040 435,865 -0.08(-3.77%)
Jun 24, 2011 2.140 2.180 2.120 2.120 418,646 -0.04(-1.85%)
Jun 23, 2011 2.120 2.160 2.060 2.160 604,427 +0.04(+1.89%)
Jun 22, 2011 2.130 2.160 2.100 2.120 1,403,667 +0.02(+0.95%)
Jun 21, 2011 2.060 2.120 2.060 2.100 908,747 +0.09(+4.48%)
Jun 20, 2011 2.000 2.020 2.000 2.010 1,586,130 +0.08(+4.15%)
Jun 17, 2011 2.000 2.000 1.910 1.930 1,445,861 -0.14(-6.76%)
Jun 16, 2011 2.070 2.090 2.050 2.070 1,032,815 -0.05(-2.36%)
Jun 15, 2011 2.190 2.200 2.110 2.120 607,268 -0.06(-2.75%)
Jun 14, 2011 2.140 2.200 2.140 2.180 562,185 +0.05(+2.35%)
Jun 13, 2011 2.170 2.210 2.110 2.130 1,101,529 -0.02(-0.93%)
Jun 10, 2011 2.180 2.210 2.150 2.150 567,318 -0.10(-4.44%)
Jun 09, 2011 2.180 2.260 2.180 2.250 525,597 +0.05(+2.27%)
Jun 08, 2011 2.240 2.240 2.180 2.200 796,003 -0.05(-2.22%)
Jun 07, 2011 2.250 2.280 2.240 2.250 491,489 -0.01(-0.44%)
Jun 06, 2011 2.310 2.310 2.260 2.260 501,724 -0.09(-3.83%)
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.