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, 2015 0.0278 0.0290 0.0278 0.0290 204,450 -0.00(-0.68%)
Aug 28, 2015 0.0296 0.0296 0.0275 0.0292 226,850 +0.00(+4.29%)
Aug 27, 2015 0.0261 0.0280 0.0260 0.0280 111,000 +0.00(+1.82%)
Aug 26, 2015 0.0250 0.0290 0.0220 0.0275 48,740 +0.00(+5.36%)
Aug 25, 2015 0.0275 0.0291 0.0261 0.0261 186,763 -0.00(-3.33%)
Aug 24, 2015 0.0285 0.0313 0.0222 0.0270 472,050 -0.00(-0.55%)
Aug 21, 2015 0.0300 0.0300 0.0272 0.0272 557,300 -0.00(-9.50%)
Aug 20, 2015 0.0300 0.0310 0.0260 0.0300 1,492,900 -0.00(-1.96%)
Aug 19, 2015 0.0310 0.0310 0.0295 0.0306 138,779 -0.00(-1.13%)
Aug 18, 2015 0.0305 0.0310 0.0300 0.0309 186,506 +0.00(+3.17%)
Aug 17, 2015 0.0278 0.0300 0.0270 0.0300 261,400 +0.00(+11.11%)
Aug 14, 2015 0.0230 0.0276 0.0230 0.0270 79,604 +0.00(+15.88%)
Aug 13, 2015 0.0266 0.0266 0.0232 0.0233 77,547 -0.00(-10.38%)
Aug 12, 2015 0.0231 0.0275 0.0231 0.0260 40,555 +0.00(+12.55%)
Aug 11, 2015 0.0231 0.0262 0.0231 0.0231 76,446 +0.00(+0.43%)
Aug 10, 2015 0.0260 0.0260 0.0230 0.0230 56,000 -0.00(-14.97%)
Aug 07, 2015 0.0251 0.0271 0.0251 0.0271 10,500 +0.00(+10.91%)
Aug 06, 2015 0.0231 0.0280 0.0231 0.0244 39,865 +0.00(+0.79%)
Aug 05, 2015 0.0280 0.0285 0.0240 0.0242 830,486 -0.00(-13.57%)
Aug 04, 2015 0.0260 0.0280 0.0260 0.0280 66,351 +0.00(+7.69%)
Aug 03, 2015 0.0230 0.0290 0.0230 0.0260 48,125 +0.00(+0.00%)
Jul 30, 2015 0.0260 0.0260 0.0260 0 -0.00(-10.03%)
Jul 29, 2015 0.0290 0.0295 0.0260 0.0289 92,300 +0.00(+7.04%)
Jul 28, 2015 0.0260 0.0276 0.0260 0.0270 4,700 +0.00(+0.00%)
Jul 27, 2015 0.0290 0.0290 0.0263 0.0270 299,139 -0.00(-10.00%)
Jul 24, 2015 0.0270 0.0300 0.0262 0.0300 111,300 +0.00(+14.50%)
Jul 23, 2015 0.0262 0.0262 0.0262 0.0262 228,200 +0.00(+0.00%)
Jul 22, 2015 0.0290 0.0290 0.0262 0.0262 2,870 -0.00(-9.66%)
Jul 21, 2015 0.0290 0.0300 0.0290 0.0290 70,670 +0.00(+0.00%)
Jul 20, 2015 0.0260 0.0301 0.0260 0.0290 195,794 +0.00(+0.00%)
Jul 17, 2015 0.0310 0.0310 0.0290 0.0290 151,800 +0.00(+0.00%)
Jul 16, 2015 0.0290 0.0292 0.0290 0.0290 75,834 +0.00(+0.00%)
Jul 15, 2015 0.0310 0.0310 0.0290 0.0290 94,950 +0.00(+7.41%)
Jul 14, 2015 0.0250 0.0290 0.0250 0.0270 82,585 +0.00(+8.00%)
Jul 13, 2015 0.0240 0.0270 0.0240 0.0250 180,185 -0.00(-16.67%)
Jul 10, 2015 0.0297 0.0300 0.0250 0.0300 49,400 +0.00(+3.09%)
Jul 09, 2015 0.0258 0.0291 0.0250 0.0291 36,000 +0.00(+16.40%)
Jul 08, 2015 0.0250 0.0262 0.0250 0.0250 381,000 +0.00(+0.00%)
Jul 07, 2015 0.0253 0.0280 0.0250 0.0250 179,800 +0.00(+0.00%)
Jul 06, 2015 0.0250 0.0290 0.0250 0.0250 220,157 -0.00(-10.71%)
Jul 02, 2015 0.0280 0.0280 0.0280 0 +0.00(+2.43%)
Jul 01, 2015 0.0270 0.0300 0.0270 0.0273 274,100 +0.00(+5.13%)
Jun 30, 2015 0.0261 0.0275 0.0260 0.0260 18,416 +0.00(+4.00%)
Jun 29, 2015 0.0264 0.0279 0.0248 0.0250 287,078 -0.00(-3.85%)
Jun 26, 2015 0.0264 0.0264 0.0260 0.0260 238,980 -0.00(-6.81%)
Jun 25, 2015 0.0280 0.0280 0.0260 0.0279 200,957 +0.00(+9.84%)
Jun 24, 2015 0.0275 0.0275 0.0249 0.0254 228,400 -0.00(-15.33%)
Jun 23, 2015 0.0292 0.0300 0.0260 0.0300 896,500 +0.00(+0.00%)
Jun 22, 2015 0.0292 0.0301 0.0292 0.0300 135,050 +0.00(+0.00%)
Jun 19, 2015 0.0310 0.0310 0.0300 0.0300 9,750 -0.00(-4.56%)
Jun 18, 2015 0.0309 0.0321 0.0309 0.0314 39,430 +0.00(+1.40%)
Jun 17, 2015 0.0301 0.0310 0.0300 0.0310 57,000 +0.00(+0.00%)
Jun 16, 2015 0.0305 0.0310 0.0300 0.0310 136,900 -0.00(-9.36%)
Jun 15, 2015 0.0310 0.0342 0.0310 0.0342 38,600 -0.00(-1.44%)
Jun 12, 2015 0.0347 0.0347 0.0305 0.0347 73,298 -0.00(-2.25%)
Jun 11, 2015 0.0320 0.0355 0.0320 0.0355 130,561 +0.00(+4.41%)
Jun 10, 2015 0.0340 0.0340 0.0320 0.0340 68,900 +0.00(+6.25%)
Jun 09, 2015 0.0324 0.0339 0.0320 0.0320 77,819 +0.00(+0.00%)
Jun 08, 2015 0.0320 0.0345 0.0320 0.0320 209,110 -0.00(-3.03%)
Jun 05, 2015 0.0330 0.0360 0.0330 0.0330 222,000 +0.00(+0.00%)
Jun 04, 2015 0.0300 0.0360 0.0300 0.0330 363,600 +0.00(+0.00%)
Jun 03, 2015 0.0315 0.0360 0.0300 0.0330 53,387 -0.00(-8.33%)
Jun 02, 2015 0.0360 0.0360 0.0335 0.0360 86,900 +0.00(+8.76%)
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.