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 (%)
Jun 29, 2007 1.080 1.150 1.080 1.080 84,640 -0.01(-0.92%)
Jun 28, 2007 1.090 1.120 1.000 1.090 41,640 +0.09(+9.00%)
Jun 27, 2007 1.000 1.070 0.9900 1.000 74,700 -0.08(-7.41%)
Jun 26, 2007 1.080 1.080 0.9500 1.080 97,467 +0.02(+1.89%)
Jun 25, 2007 1.060 1.140 1.060 1.060 145,602 -0.08(-7.02%)
Jun 22, 2007 0.9900 1.150 1.040 1.140 372,534 +0.15(+15.15%)
Jun 21, 2007 0.9900 1.040 0.9700 0.9900 239,987 +0.05(+5.88%)
Jun 20, 2007 0.9350 0.9800 0.9000 0.9350 102,427 +0.00(+0.00%)
Jun 19, 2007 0.9350 1.000 0.9000 0.9350 180,794 +0.00(+0.00%)
Jun 18, 2007 0.9350 0.9200 0.8500 0.9350 97,750 +0.00(+0.00%)
Jun 15, 2007 0.9350 0.9100 0.8550 0.9350 28,875 +0.00(+0.00%)
Jun 14, 2007 0.9350 1.000 0.8900 0.9350 35,373 +0.00(+0.00%)
Jun 13, 2007 0.9350 0.9500 0.8850 0.9350 45,850 +0.00(+0.00%)
Jun 12, 2007 0.9350 1.000 0.9200 0.9350 200,410 +0.00(+0.00%)
Jun 11, 2007 0.9350 0.9350 0.9350 0.9350 0 +0.00(+0.00%)
Jun 08, 2007 0.9350 0.9500 0.8700 0.9350 98,250 +0.00(+0.00%)
Jun 07, 2007 0.9350 0.9400 0.8850 0.9350 206,021 +0.02(+1.63%)
Jun 06, 2007 0.9200 0.9850 0.9200 0.9200 41,975 -0.03(-3.16%)
Jun 05, 2007 0.9500 0.9600 0.9000 0.9500 146,045 -0.02(-1.55%)
Jun 04, 2007 0.9650 0.9650 0.9100 0.9650 146,408 +0.05(+6.04%)
Jun 01, 2007 0.9100 0.9650 0.9100 0.9100 150,945 -0.03(-3.70%)
May 31, 2007 0.9450 0.9900 0.9000 0.9450 297,955 +0.03(+3.85%)
May 30, 2007 0.9100 0.9300 0.8600 0.9100 107,867 -0.02(-1.62%)
May 29, 2007 0.9250 0.9250 0.8500 0.9250 240,640 +0.12(+15.62%)
May 25, 2007 0.8000 0.8700 0.8000 0.8000 432,620 -0.01(-1.84%)
May 24, 2007 0.8500 0.8600 0.8150 0.8150 130,000 -0.04(-4.12%)
May 23, 2007 0.8500 0.8900 0.8200 0.8500 78,203 -0.01(-1.16%)
May 22, 2007 0.8050 0.8600 0.7800 0.8600 129,546 +0.05(+6.83%)
May 21, 2007 0.8050 0.8600 0.8000 0.8050 193,075 -0.05(-6.40%)
May 18, 2007 0.8600 0.8600 0.8100 0.8600 63,892 -0.02(-1.71%)
May 17, 2007 0.8750 0.8750 0.8200 0.8750 168,960 +0.04(+4.17%)
May 16, 2007 0.8400 0.9000 0.8400 0.8400 117,580 -0.04(-4.55%)
May 15, 2007 0.8800 0.9000 0.8400 0.8800 195,257 +0.05(+6.02%)
May 14, 2007 0.8300 0.8900 0.8200 0.8300 87,450 -0.03(-3.49%)
May 11, 2007 0.8600 0.8600 0.8000 0.8600 143,406 +0.01(+1.18%)
May 10, 2007 0.8500 0.8900 0.8200 0.8500 120,318 +0.02(+1.80%)
May 09, 2007 0.8350 0.8800 0.8050 0.8350 166,532 -0.06(-6.18%)
May 08, 2007 0.8900 0.8900 0.8300 0.8900 2,284,777 -0.01(-1.11%)
May 07, 2007 0.9000 0.9100 0.8550 0.9000 193,307 +0.06(+7.14%)
May 04, 2007 0.8400 0.8500 0.7900 0.8400 177,545 +0.04(+5.00%)
May 03, 2007 0.8000 0.8000 0.7300 0.8000 292,106 +0.00(+0.00%)
May 02, 2007 0.8000 0.8900 0.7500 0.8000 261,020 -0.04(-4.76%)
May 01, 2007 0.8400 0.8500 0.7900 0.8400 404,480 -0.02(-2.33%)
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%)
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.