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 (%)
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%)
Feb 01, 2007 0.5500 0.5600 0.5400 0.5500 839,234 +0.02(+3.77%)
Jan 31, 2007 0.5300 0.5400 0.5200 0.5300 541,340 +0.02(+3.92%)
Jan 30, 2007 0.5100 0.5700 0.5100 0.5100 775,787 -0.01(-1.92%)
Jan 29, 2007 0.5200 0.5300 0.4700 0.5200 586,210 +0.04(+8.33%)
Jan 26, 2007 0.4800 0.5000 0.4400 0.4800 665,368 -0.01(-2.04%)
Jan 25, 2007 0.4900 0.5000 0.4500 0.4900 648,807 +0.02(+4.26%)
Jan 24, 2007 0.4700 0.4800 0.4500 0.4700 206,091 +0.00(+0.00%)
Jan 23, 2007 0.4700 0.4700 0.4200 0.4700 241,700 +0.05(+11.90%)
Jan 22, 2007 0.4200 0.4600 0.4200 0.4200 395,403 -0.06(-12.50%)
Jan 19, 2007 0.4800 0.4900 0.4400 0.4800 63,485 +0.04(+9.09%)
Jan 18, 2007 0.4400 0.4900 0.4400 0.4400 120,600 -0.04(-8.33%)
Jan 17, 2007 0.4800 0.4900 0.4700 0.4800 255,719 -0.01(-2.04%)
Jan 16, 2007 0.4900 0.4900 0.4300 0.4900 283,986 +0.02(+4.26%)
Jan 12, 2007 0.4700 0.4800 0.4200 0.4700 372,200 +0.01(+2.17%)
Jan 11, 2007 0.4600 0.4600 0.4200 0.4600 578,838 -0.01(-2.13%)
Jan 10, 2007 0.4700 0.4700 0.4300 0.4700 812,710 +0.03(+6.82%)
Jan 09, 2007 0.4400 0.4600 0.4100 0.4400 367,922 +0.01(+2.33%)
Jan 08, 2007 0.4300 0.4500 0.3900 0.4300 637,520 +0.00(+0.00%)
Jan 05, 2007 0.4300 0.4600 0.4100 0.4300 562,500 -0.03(-6.52%)
Jan 04, 2007 0.4400 0.4600 0.4100 0.4600 373,985 +0.02(+4.55%)
Jan 03, 2007 0.4400 0.4900 0.4200 0.4400 1,249,126 -0.03(-6.38%)
Dec 29, 2006 0.4700 0.4800 0.4500 0.4700 1,058,397 +0.02(+4.44%)
Dec 28, 2006 0.4500 0.4600 0.4000 0.4500 1,465,533 +0.02(+4.65%)
Dec 27, 2006 0.4300 0.4400 0.4100 0.4300 2,117,599 +0.02(+4.88%)
Dec 26, 2006 0.4100 0.4200 0.3800 0.4100 1,181,771 +0.02(+5.13%)
Dec 22, 2006 0.3900 0.4200 0.3800 0.3900 423,680 +0.03(+6.85%)
Dec 21, 2006 0.3650 0.3900 0.3400 0.3650 925,400 +0.02(+5.80%)
Dec 20, 2006 0.3450 0.4000 0.3400 0.3450 1,156,310 +0.01(+4.55%)
Dec 19, 2006 0.3300 0.3300 0.3300 0.3300 19,600 +0.01(+3.13%)
Dec 18, 2006 0.3200 0.3400 0.3200 0.3200 109,800 -0.02(-5.88%)
Dec 15, 2006 0.3400 0.3500 0.3200 0.3400 255,000 +0.01(+3.03%)
Dec 14, 2006 0.3300 0.3400 0.3300 0.3300 147,999 +0.00(+0.00%)
Dec 13, 2006 0.3300 0.3600 0.3200 0.3300 89,000 -0.03(-8.33%)
Dec 12, 2006 0.3600 0.3600 0.3000 0.3600 28,500 +0.02(+5.88%)
Dec 11, 2006 0.3400 0.3700 0.3400 0.3400 60,000 -0.00(-1.45%)
Dec 08, 2006 0.3450 0.3800 0.3400 0.3450 37,000 -0.02(-4.17%)
Dec 07, 2006 0.3600 0.3600 0.3600 0.3600 42,000 +0.00(+0.00%)
Dec 06, 2006 0.3600 0.3650 0.3600 0.3600 32,000 +0.01(+1.41%)
Dec 05, 2006 0.3550 0.4000 0.3500 0.3550 369,200 -0.02(-4.05%)
Dec 04, 2006 0.3700 0.3700 0.3350 0.3700 256,200 +0.03(+8.82%)
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.