Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP: LYSCF )

4.680 +0.060 (+1.30%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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, 2017 0.1180 0.1240 0.1180 0.1240 70,750 +0.01(+4.38%)
Aug 30, 2017 0.1180 0.1220 0.1180 0.1188 198,860 -0.00(-2.61%)
Aug 29, 2017 0.1180 0.1220 0.1180 0.1220 55,600 -0.00(-0.02%)
Aug 28, 2017 0.1185 0.1256 0.1182 0.1220 339,480 -0.01(-6.11%)
Aug 25, 2017 0.1250 0.1300 0.1220 0.1299 134,135 +0.00(+0.73%)
Aug 24, 2017 0.1290 0.1300 0.1250 0.1290 324,600 +0.00(+0.78%)
Aug 23, 2017 0.1300 0.1300 0.1210 0.1280 134,425 +0.01(+6.67%)
Aug 22, 2017 0.1105 0.1300 0.1105 0.1200 184,630 +0.00(+1.69%)
Aug 21, 2017 0.1210 0.1220 0.1180 0.1180 260,625 -0.00(-2.48%)
Aug 18, 2017 0.1123 0.1210 0.1123 0.1210 180,388 +0.01(+7.65%)
Aug 17, 2017 0.1080 0.1220 0.1080 0.1124 374,894 +0.01(+6.04%)
Aug 16, 2017 0.1100 0.1100 0.1060 0.1060 62,266 -0.00(-1.83%)
Aug 15, 2017 0.1120 0.1140 0.1080 0.1080 300,900 -0.00(-3.59%)
Aug 14, 2017 0.1260 0.1260 0.1120 0.1120 266,857 -0.00(-1.32%)
Aug 11, 2017 0.1120 0.1185 0.1110 0.1135 398,178 -0.00(-1.30%)
Aug 10, 2017 0.1190 0.1270 0.1150 0.1150 600,694 -0.00(-4.17%)
Aug 09, 2017 0.1280 0.1290 0.1200 0.1200 566,240 -0.01(-5.51%)
Aug 08, 2017 0.1200 0.1300 0.1200 0.1270 1,238,346 +0.01(+5.70%)
Aug 07, 2017 0.1132 0.1215 0.1130 0.1202 496,249 +0.01(+7.28%)
Aug 04, 2017 0.1088 0.1140 0.1080 0.1120 435,040 +0.00(+4.19%)
Aug 03, 2017 0.1130 0.1130 0.1050 0.1075 1,042,118 -0.01(-10.12%)
Aug 02, 2017 0.1190 0.1230 0.1180 0.1196 836,327 +0.01(+11.78%)
Aug 01, 2017 0.1087 0.1100 0.1050 0.1070 454,691 -0.00(-4.38%)
Jul 31, 2017 0.1116 0.1265 0.1087 0.1119 1,266,348 +0.00(+2.90%)
Jul 28, 2017 0.1050 0.1100 0.1050 0.1087 2,402,665 +0.01(+7.04%)
Jul 27, 2017 0.0980 0.1020 0.0950 0.1016 1,797,000 +0.01(+14.67%)
Jul 26, 2017 0.0881 0.0912 0.0880 0.0886 33,600 +0.01(+6.75%)
Jul 25, 2017 0.0840 0.0900 0.0830 0.0830 70,541 -0.00(-5.68%)
Jul 24, 2017 0.0915 0.0915 0.0850 0.0880 18,913 -0.00(-2.14%)
Jul 21, 2017 0.0880 0.0919 0.0820 0.0899 1,060,261 -0.00(-0.09%)
Jul 20, 2017 0.0884 0.0900 0.0880 0.0900 665,295 +0.00(+0.11%)
Jul 19, 2017 0.0810 0.0910 0.0810 0.0899 2,251,629 +0.00(+5.76%)
Jul 18, 2017 0.0887 0.0887 0.0850 0.0850 38,247 -0.00(-5.56%)
Jul 17, 2017 0.0907 0.0907 0.0860 0.0900 951,292 +0.00(+5.88%)
Jul 14, 2017 0.0790 0.0850 0.0790 0.0850 64,000 +0.00(+0.00%)
Jul 13, 2017 0.0816 0.0850 0.0800 0.0850 81,300 -0.00(-5.56%)
Jul 12, 2017 0.0920 0.0920 0.0810 0.0900 310,500 +0.00(+0.00%)
Jul 11, 2017 0.0839 0.0900 0.0830 0.0900 41,940 +0.01(+6.19%)
Jul 10, 2017 0.0758 0.0900 0.0758 0.0848 45,598 -0.01(-8.38%)
Jul 07, 2017 0.0993 0.0993 0.0909 0.0925 45,250 +0.00(+0.54%)
Jul 06, 2017 0.0860 0.0920 0.0770 0.0920 355,800 +0.00(+2.22%)
Jul 05, 2017 0.0850 0.0925 0.0833 0.0900 377,500 +0.01(+8.43%)
Jul 03, 2017 0.0810 0.0900 0.0810 0.0830 271,298 +0.00(+1.47%)
Jun 30, 2017 0.0780 0.0820 0.0780 0.0818 244,373 +0.00(+4.87%)
Jun 29, 2017 0.0765 0.0810 0.0765 0.0780 255,590 +0.01(+8.33%)
Jun 28, 2017 0.0730 0.0780 0.0720 0.0720 77,297 -0.01(-7.10%)
Jun 27, 2017 0.0730 0.0775 0.0730 0.0775 110,670 -0.00(-1.27%)
Jun 26, 2017 0.0682 0.0785 0.0682 0.0785 169,957 +0.00(+6.08%)
Jun 23, 2017 0.0710 0.0770 0.0710 0.0740 134,050 +0.00(+4.82%)
Jun 22, 2017 0.0694 0.0710 0.0694 0.0706 18,999 +0.00(+1.73%)
Jun 21, 2017 0.0690 0.0694 0.0690 0.0694 6,671 +0.00(+3.27%)
Jun 20, 2017 0.0660 0.0677 0.0660 0.0672 156,260 -0.00(-4.00%)
Jun 19, 2017 0.0690 0.0702 0.0675 0.0700 118,000 +0.00(+0.00%)
Jun 16, 2017 0.0725 0.0770 0.0695 0.0700 113,951 +0.00(+5.11%)
Jun 15, 2017 0.0706 0.0706 0.0666 0.0666 74,000 -0.00(-3.48%)
Jun 14, 2017 0.0690 0.0700 0.0690 0.0690 222,270 -0.00(-1.29%)
Jun 13, 2017 0.0600 0.0699 0.0600 0.0699 223,682 +0.01(+16.50%)
Jun 12, 2017 0.0600 0.0620 0.0600 0.0600 17,767 -0.00(-6.25%)
Jun 09, 2017 0.0640 0.0690 0.0640 0.0640 76,500 +0.00(+6.67%)
Jun 08, 2017 0.0608 0.0616 0.0600 0.0600 68,200 -0.00(-1.64%)
Jun 07, 2017 0.0595 0.0625 0.0595 0.0610 18,745 +0.00(+1.67%)
Jun 06, 2017 0.0600 0.0616 0.0600 0.0600 51,530 -0.00(-1.32%)
Jun 05, 2017 0.0608 0.0608 0.0608 0.0608 2,500 +0.00(+7.61%)
Jun 02, 2017 0.0600 0.0640 0.0565 0.0565 525,270 -0.01(-9.89%)
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.