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

Lynas Corp (OP: LYSCF )

4.350 +0.029 (+0.67%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 7, 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 (%)
Apr 30, 2007 0.8600 0.8800 0.8150 0.8600 218,786 -0.01(-1.15%)
Apr 27, 2007 0.9400 0.9000 0.8300 0.8700 406,954 -0.07(-7.45%)
Apr 26, 2007 0.9400 0.9400 0.8500 0.9400 206,299 -0.01(-1.05%)
Apr 25, 2007 0.9550 0.9800 0.9000 0.9500 192,756 -0.01(-0.52%)
Apr 24, 2007 0.9550 0.9600 0.9100 0.9550 311,238 -0.03(-3.05%)
Apr 23, 2007 0.9850 1.000 0.9400 0.9850 337,576 +0.05(+5.35%)
Apr 20, 2007 0.9350 0.9900 0.9000 0.9350 452,226 -0.06(-6.03%)
Apr 19, 2007 0.9900 1.000 0.9400 0.9950 481,548 +0.01(+0.51%)
Apr 18, 2007 0.9900 1.010 0.9400 0.9900 608,024 +0.02(+2.06%)
Apr 17, 2007 0.9700 0.9800 0.8800 0.9700 340,505 +0.09(+10.86%)
Apr 16, 2007 0.8750 0.8800 0.8200 0.8750 127,014 +0.06(+8.02%)
Apr 13, 2007 0.8100 0.8500 0.7750 0.8100 336,557 -0.02(-2.41%)
Apr 12, 2007 0.8300 0.8500 0.7500 0.8300 804,286 -0.02(-2.35%)
Apr 11, 2007 0.8500 0.8800 0.8000 0.8500 639,661 +0.06(+7.59%)
Apr 10, 2007 0.7900 0.7900 0.7450 0.7900 781,663 +0.06(+8.22%)
Apr 09, 2007 0.7300 0.7500 0.6900 0.7300 602,370 +0.00(+0.00%)
Apr 05, 2007 0.7300 0.7300 0.7000 0.7300 424,525 +0.00(+0.00%)
Apr 04, 2007 0.7300 0.7300 0.7050 0.7300 777,118 +0.00(+0.00%)
Apr 03, 2007 0.7300 0.7400 0.6800 0.7300 763,919 +0.01(+0.69%)
Apr 02, 2007 0.7250 0.7400 0.6750 0.7250 254,539 -0.04(-4.61%)
Mar 30, 2007 0.7600 0.7600 0.6600 0.7600 320,604 +0.11(+17.83%)
Mar 29, 2007 0.6450 0.6450 0.5500 0.6450 240,850 +0.05(+7.50%)
Mar 28, 2007 0.6000 0.6000 0.5550 0.6000 501,753 +0.00(+0.00%)
Mar 27, 2007 0.6000 0.6000 0.5500 0.6000 306,605 +0.02(+2.56%)
Mar 26, 2007 0.5850 0.6200 0.5400 0.5850 396,451 +0.01(+1.74%)
Mar 23, 2007 0.5750 0.5900 0.5350 0.5750 415,050 +0.01(+1.77%)
Mar 22, 2007 0.5650 0.5800 0.5250 0.5650 147,202 -0.01(-0.88%)
Mar 21, 2007 0.5700 0.5700 0.5150 0.5700 185,187 +0.03(+6.54%)
Mar 20, 2007 0.5350 0.5800 0.5300 0.5350 163,715 -0.05(-9.32%)
Mar 19, 2007 0.5900 0.5900 0.5300 0.5900 145,656 +0.01(+1.72%)
Mar 16, 2007 0.5800 0.5800 0.5400 0.5800 151,344 +0.00(+0.00%)
Mar 15, 2007 0.5800 0.5800 0.5300 0.5800 50,050 +0.05(+10.48%)
Mar 14, 2007 0.5250 0.5700 0.5250 0.5250 540,733 -0.06(-10.26%)
Mar 13, 2007 0.5650 0.6000 0.5450 0.5850 286,868 +0.02(+3.54%)
Mar 12, 2007 0.5650 0.5750 0.5250 0.5650 195,180 +0.04(+8.65%)
Mar 09, 2007 0.5200 0.5700 0.5200 0.5200 302,560 -0.02(-3.70%)
Mar 08, 2007 0.5400 0.5756 0.5200 0.5400 78,995 -0.01(-1.82%)
Mar 07, 2007 0.5500 0.5900 0.5400 0.5500 44,971 -0.02(-3.51%)
Mar 06, 2007 0.5700 0.5700 0.5150 0.5700 480,556 +0.02(+4.59%)
Mar 05, 2007 0.5450 0.5500 0.4950 0.5450 517,032 -0.02(-4.39%)
Mar 02, 2007 0.6000 0.5800 0.5350 0.5700 549,728 -0.03(-5.00%)
Mar 01, 2007 0.6000 0.6100 0.5600 0.6000 299,591 +0.04(+7.14%)
Feb 28, 2007 0.5600 0.6600 0.5163 0.5600 551,326 -0.07(-11.11%)
Feb 27, 2007 0.6300 0.6400 0.5950 0.6300 333,456 +0.00(+0.00%)
Feb 26, 2007 0.6300 0.6500 0.5800 0.6300 418,545 +0.03(+5.00%)
Feb 23, 2007 0.6000 0.6100 0.5700 0.6000 1,087,041 -0.02(-3.23%)
Feb 22, 2007 0.6200 0.6500 0.6000 0.6200 1,385,469 +0.01(+1.64%)
Feb 21, 2007 0.6100 0.6300 0.5600 0.6100 638,050 +0.03(+5.17%)
Feb 20, 2007 0.5800 0.5900 0.5400 0.5800 829,205 +0.03(+5.45%)
Feb 16, 2007 0.5500 0.5700 0.5400 0.5500 666,253 +0.00(+0.00%)
Feb 15, 2007 0.5500 0.5600 0.5100 0.5500 290,700 +0.01(+1.85%)
Feb 14, 2007 0.5400 0.5500 0.5000 0.5400 135,455 +0.02(+3.85%)
Feb 13, 2007 0.5200 0.5300 0.4900 0.5200 319,653 +0.00(+0.00%)
Feb 12, 2007 0.5100 0.5300 0.4800 0.5200 480,689 +0.01(+1.96%)
Feb 09, 2007 0.5100 0.5500 0.4500 0.5100 618,948 -0.03(-5.56%)
Feb 08, 2007 0.5400 0.5500 0.4800 0.5400 402,886 -0.01(-1.82%)
Feb 07, 2007 0.5500 0.5600 0.5100 0.5500 340,523 -0.01(-1.79%)
Feb 06, 2007 0.5600 0.5600 0.5500 0.5600 681,069 +0.00(+0.00%)
Feb 05, 2007 0.5600 0.5600 0.5200 0.5600 601,291 +0.00(+0.00%)
Feb 02, 2007 0.5600 0.5600 0.5200 0.5600 755,290 +0.01(+1.82%)
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.