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 (%)
Oct 30, 2009 0.4450 0.4550 0.4300 0.4300 510,982 -0.02(-3.37%)
Oct 29, 2009 0.4100 0.4450 0.4100 0.4450 700,566 +0.03(+5.95%)
Oct 28, 2009 0.4500 0.4600 0.4200 0.4200 1,140,483 -0.04(-7.69%)
Oct 27, 2009 0.4600 0.4800 0.4550 0.4550 867,322 -0.03(-7.14%)
Oct 26, 2009 0.4900 0.5100 0.4850 0.4900 470,198 -0.02(-3.92%)
Oct 23, 2009 0.5100 0.5100 0.5000 0.5100 173,455 +0.01(+2.00%)
Oct 22, 2009 0.5000 0.5000 0.4900 0.5000 328,700 +0.01(+1.01%)
Oct 21, 2009 0.5050 0.5050 0.4900 0.4950 1,027,038 -0.02(-3.88%)
Oct 20, 2009 0.5200 0.5200 0.5100 0.5150 364,567 -0.02(-3.74%)
Oct 19, 2009 0.5300 0.5350 0.5150 0.5350 168,295 +0.01(+0.94%)
Oct 16, 2009 0.5400 0.5400 0.5200 0.5300 554,073 -0.03(-4.50%)
Oct 15, 2009 0.5600 0.5600 0.5400 0.5550 619,897 +0.01(+0.91%)
Oct 14, 2009 0.5400 0.5600 0.5400 0.5500 400,833 +0.04(+7.84%)
Oct 13, 2009 0.5200 0.5250 0.5050 0.5100 802,489 -0.02(-3.77%)
Oct 12, 2009 0.5200 0.5400 0.5200 0.5300 805,806 -0.03(-5.36%)
Oct 09, 2009 0.5800 0.5800 0.5600 0.5600 469,383 -0.04(-7.44%)
Oct 08, 2009 0.6050 0.6150 0.6000 0.6050 357,809 +0.01(+0.83%)
Oct 07, 2009 0.6050 0.6150 0.5900 0.6000 511,684 +0.02(+3.45%)
Oct 06, 2009 0.5850 0.5900 0.5700 0.5800 1,253,925 -0.05(-7.20%)
Oct 05, 2009 0.6100 0.6250 0.5684 0.6250 999,504 +0.06(+9.65%)
Oct 02, 2009 0.5700 0.5700 0.5500 0.5700 679,728 -0.01(-1.72%)
Oct 01, 2009 0.6150 0.6150 0.5500 0.5800 1,606,398 -0.07(-10.77%)
Sep 30, 2009 0.6600 0.7200 0.6200 0.6500 1,215,936 -0.04(-5.80%)
Sep 29, 2009 0.7100 0.7900 0.6100 0.6900 1,159,626 -0.01(-1.43%)
Sep 28, 2009 0.6300 0.7500 0.6300 0.7000 949,617 +0.08(+12.90%)
Sep 25, 2009 0.6400 0.6600 0.6100 0.6200 649,558 -0.04(-6.06%)
Sep 24, 2009 0.8650 0.8650 0.6100 0.6600 3,284,496 -0.22(-25.00%)
Sep 23, 2009 0.8100 0.9100 0.8100 0.8800 498,016 +0.09(+11.39%)
Sep 22, 2009 0.7600 0.8100 0.7600 0.7900 597,632 +0.09(+12.06%)
Sep 21, 2009 0.7100 0.7200 0.6950 0.7050 319,971 -0.02(-2.08%)
Sep 18, 2009 0.7100 0.7200 0.6900 0.7200 388,354 +0.03(+5.11%)
Sep 17, 2009 0.6900 0.6900 0.6700 0.6850 376,594 -0.03(-4.20%)
Sep 16, 2009 0.7050 0.7300 0.7050 0.7150 803,054 +0.15(+25.44%)
Sep 15, 2009 0.5900 0.5900 0.5550 0.5700 992,497 -0.04(-6.56%)
Sep 14, 2009 0.6200 0.6200 0.6000 0.6100 657,395 -0.02(-2.40%)
Sep 11, 2009 0.6350 0.6400 0.6200 0.6250 1,479,971 -0.02(-3.10%)
Sep 10, 2009 0.6150 0.6500 0.6150 0.6450 605,052 +0.03(+4.88%)
Sep 09, 2009 0.6250 0.6400 0.6150 0.6150 1,502,864 -0.10(-14.58%)
Sep 08, 2009 0.7100 0.7400 0.6600 0.7200 1,409,547 +0.10(+17.07%)
Sep 04, 2009 0.6000 0.6250 0.5800 0.6150 1,990,670 +0.08(+16.04%)
Sep 03, 2009 0.5150 0.5300 0.4900 0.5300 586,885 +0.03(+4.95%)
Sep 02, 2009 0.5000 0.5100 0.4900 0.5050 690,003 -0.01(-0.98%)
Sep 01, 2009 0.5300 0.5300 0.5100 0.5100 483,104 -0.03(-5.56%)
Aug 31, 2009 0.5550 0.5550 0.5300 0.5400 411,845 -0.01(-0.92%)
Aug 28, 2009 0.5600 0.5600 0.5300 0.5450 365,795 -0.02(-2.68%)
Aug 27, 2009 0.5600 0.5650 0.5300 0.5600 625,078 -0.02(-3.45%)
Aug 26, 2009 0.5900 0.5900 0.5600 0.5800 461,537 +0.01(+0.87%)
Aug 25, 2009 0.5850 0.5900 0.5600 0.5750 635,972 -0.01(-1.71%)
Aug 24, 2009 0.5300 0.5850 0.5300 0.5850 1,390,650 +0.08(+17.00%)
Aug 21, 2009 0.4800 0.5000 0.4700 0.5000 551,639 +0.06(+13.64%)
Aug 20, 2009 0.4650 0.4650 0.4350 0.4400 356,781 -0.01(-2.22%)
Aug 19, 2009 0.4200 0.4500 0.4200 0.4500 493,513 +0.02(+4.65%)
Aug 18, 2009 0.4150 0.4300 0.4100 0.4300 342,333 +0.02(+3.61%)
Aug 17, 2009 0.4150 0.4300 0.4150 0.4150 511,332 +0.02(+6.41%)
Aug 14, 2009 0.3850 0.4000 0.3800 0.3900 359,250 +0.01(+2.63%)
Aug 13, 2009 0.3700 0.3900 0.3700 0.3800 160,962 +0.03(+7.04%)
Aug 12, 2009 0.3850 0.3850 0.3500 0.3550 56,300 -0.04(-8.97%)
Aug 11, 2009 0.3700 0.3950 0.3700 0.3900 49,550 +0.01(+2.63%)
Aug 10, 2009 0.4000 0.4000 0.3800 0.3800 76,475 -0.02(-5.00%)
Aug 07, 2009 0.3650 0.4000 0.3650 0.4000 301,446 +0.03(+8.11%)
Aug 06, 2009 0.3800 0.3800 0.3600 0.3700 69,563 +0.00(+0.00%)
Aug 05, 2009 0.3800 0.3800 0.3600 0.3700 83,057 +0.00(+0.00%)
Aug 04, 2009 0.3600 0.3750 0.3600 0.3700 101,490 -0.01(-1.33%)
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.