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

Lynas Corp (OP: LYSCF )

4.321 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 6, 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 28, 2017 0.0676 0.0676 0.0650 0.0660 41,000 -0.00(-1.49%)
Apr 27, 2017 0.0640 0.0710 0.0640 0.0670 35,250 -0.00(-5.63%)
Apr 26, 2017 0.0861 0.0861 0.0710 0.0710 137,150 -0.00(-5.33%)
Apr 25, 2017 0.0654 0.0750 0.0654 0.0750 140,000 +0.00(+0.00%)
Apr 24, 2017 0.0600 0.0750 0.0600 0.0750 122,830 +0.01(+11.94%)
Apr 21, 2017 0.0635 0.0670 0.0635 0.0670 95,490 -0.00(-1.47%)
Apr 20, 2017 0.0680 0.0680 0.0611 0.0680 355,264 +0.00(+3.03%)
Apr 19, 2017 0.0611 0.0660 0.0606 0.0660 84,800 +0.01(+10.00%)
Apr 18, 2017 0.0600 0.0627 0.0600 0.0600 28,630 -0.00(-0.83%)
Apr 17, 2017 0.0605 0.0605 0.0605 0.0605 1,000 -0.01(-13.07%)
Apr 13, 2017 0.0675 0.0715 0.0621 0.0696 162,514 +0.00(+3.57%)
Apr 12, 2017 0.0560 0.0690 0.0560 0.0672 22,126 -0.00(-4.00%)
Apr 11, 2017 0.0690 0.0700 0.0651 0.0700 246,490 +0.00(+4.48%)
Apr 10, 2017 0.0575 0.0709 0.0575 0.0670 42,679 -0.00(-4.83%)
Apr 07, 2017 0.0694 0.0704 0.0694 0.0704 27,800 +0.00(+2.03%)
Apr 06, 2017 0.0710 0.0710 0.0690 0.0690 42,250 +0.00(+0.00%)
Apr 05, 2017 0.0692 0.0740 0.0680 0.0690 104,450 -0.00(-0.86%)
Apr 04, 2017 0.0710 0.0730 0.0696 0.0696 430,634 -0.00(-0.03%)
Apr 03, 2017 0.0665 0.0700 0.0665 0.0696 1,261,002 +0.00(+0.90%)
Mar 31, 2017 0.0615 0.0690 0.0615 0.0690 228,253 -0.00(-5.48%)
Mar 30, 2017 0.0708 0.0730 0.0708 0.0730 20,000 -0.00(-1.35%)
Mar 29, 2017 0.0668 0.0740 0.0650 0.0740 261,581 +0.01(+13.85%)
Mar 28, 2017 0.0600 0.0650 0.0600 0.0650 211,700 -0.00(-3.99%)
Mar 27, 2017 0.0690 0.0700 0.0677 0.0677 138,500 -0.00(-3.29%)
Mar 24, 2017 0.0700 0.0700 0.0700 0.0700 11,000 -0.00(-0.06%)
Mar 23, 2017 0.0690 0.0740 0.0690 0.0700 564,276 -0.00(-5.35%)
Mar 22, 2017 0.0740 0.0740 0.0710 0.0740 61,566 -0.00(-1.33%)
Mar 21, 2017 0.0731 0.0778 0.0730 0.0750 136,800 +0.01(+11.94%)
Mar 20, 2017 0.0716 0.0716 0.0670 0.0670 22,950 -0.00(-6.94%)
Mar 17, 2017 0.0720 0.0720 0.0710 0.0720 17,086 +0.00(+0.00%)
Mar 16, 2017 0.0720 0.0720 0.0680 0.0720 30,500 +0.00(+7.46%)
Mar 15, 2017 0.0690 0.0720 0.0650 0.0670 3,530,654 -0.01(-8.22%)
Mar 14, 2017 0.0710 0.0730 0.0690 0.0730 189,000 +0.00(+5.04%)
Mar 13, 2017 0.0700 0.0708 0.0690 0.0695 159,254 -0.00(-5.05%)
Mar 10, 2017 0.0700 0.0732 0.0700 0.0732 107,214 +0.00(+6.09%)
Mar 09, 2017 0.0730 0.0738 0.0690 0.0690 214,100 -0.00(-0.72%)
Mar 08, 2017 0.0695 0.0695 0.0695 0.0695 6,000 -0.00(-6.08%)
Mar 07, 2017 0.0722 0.0760 0.0700 0.0740 96,350 -0.00(-3.90%)
Mar 06, 2017 0.0780 0.0800 0.0770 0.0770 213,210 -0.00(-1.28%)
Mar 03, 2017 0.0800 0.0850 0.0770 0.0780 350,699 -0.00(-1.27%)
Mar 02, 2017 0.0880 0.0880 0.0760 0.0790 1,221,400 -0.01(-7.06%)
Mar 01, 2017 0.0816 0.0880 0.0810 0.0850 37,626 +0.00(+2.69%)
Feb 28, 2017 0.0760 0.0897 0.0760 0.0828 75,860 -0.00(-1.46%)
Feb 27, 2017 0.0930 0.0930 0.0820 0.0840 925,100 -0.01(-6.67%)
Feb 24, 2017 0.0906 0.0910 0.0850 0.0900 389,148 +0.00(+1.35%)
Feb 23, 2017 0.0880 0.0970 0.0880 0.0888 487,380 +0.00(+0.91%)
Feb 22, 2017 0.0900 0.0900 0.0820 0.0880 428,402 -0.00(-2.65%)
Feb 21, 2017 0.0900 0.0995 0.0880 0.0904 602,808 -0.01(-10.94%)
Feb 17, 2017 0.1015 0.1015 0.1015 0 +0.01(+8.09%)
Feb 16, 2017 0.0900 0.0950 0.0880 0.0939 960,681 +0.00(+5.15%)
Feb 15, 2017 0.0870 0.0940 0.0864 0.0893 1,415,311 +0.00(+2.64%)
Feb 14, 2017 0.0816 0.0880 0.0810 0.0870 1,068,092 +0.01(+11.54%)
Feb 13, 2017 0.0740 0.0820 0.0740 0.0780 1,413,495 +0.01(+8.33%)
Feb 10, 2017 0.0732 0.0735 0.0720 0.0720 98,900 -0.00(-2.70%)
Feb 09, 2017 0.0740 0.0745 0.0720 0.0740 153,883 +0.00(+0.00%)
Feb 08, 2017 0.0750 0.0760 0.0740 0.0740 301,750 -0.00(-3.27%)
Feb 07, 2017 0.0775 0.0775 0.0730 0.0765 425,500 +0.00(+4.79%)
Feb 06, 2017 0.0740 0.0760 0.0700 0.0730 418,787 -0.00(-1.88%)
Feb 03, 2017 0.0700 0.0750 0.0680 0.0744 1,049,789 +0.00(+1.22%)
Feb 02, 2017 0.0650 0.0735 0.0650 0.0735 450,658 +0.01(+9.70%)
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.