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 (%)
Sep 29, 2017 0.1542 0.1639 0.1500 0.1560 138,058 +0.00(+2.09%)
Sep 28, 2017 0.1503 0.1580 0.1503 0.1528 783,000 +0.01(+5.60%)
Sep 27, 2017 0.1469 0.1469 0.1419 0.1447 411,645 -0.00(-1.56%)
Sep 26, 2017 0.1450 0.1518 0.1441 0.1470 146,341 -0.01(-4.55%)
Sep 25, 2017 0.1531 0.1552 0.1507 0.1540 265,698 +0.00(+2.67%)
Sep 22, 2017 0.1430 0.1525 0.1430 0.1500 535,750 +0.00(+2.95%)
Sep 21, 2017 0.1429 0.1491 0.1421 0.1457 512,943 -0.00(-1.82%)
Sep 20, 2017 0.1470 0.1520 0.1470 0.1484 512,780 -0.01(-5.48%)
Sep 19, 2017 0.1560 0.1580 0.1510 0.1570 1,780,866 -0.01(-6.27%)
Sep 18, 2017 0.1635 0.1690 0.1635 0.1675 449,380 +0.00(+2.89%)
Sep 15, 2017 0.1624 0.1670 0.1613 0.1628 346,000 +0.00(+1.75%)
Sep 14, 2017 0.1650 0.1650 0.1525 0.1600 118,724 +0.00(+2.20%)
Sep 13, 2017 0.1585 0.1600 0.1566 0.1566 462,043 -0.00(-0.28%)
Sep 12, 2017 0.1658 0.1658 0.1570 0.1570 653,809 -0.01(-8.72%)
Sep 11, 2017 0.1621 0.1730 0.1621 0.1720 1,184,129 +0.00(+1.78%)
Sep 08, 2017 0.1740 0.1740 0.1650 0.1690 1,664,480 +0.01(+4.64%)
Sep 07, 2017 0.1630 0.1640 0.1600 0.1615 997,276 +0.00(+0.19%)
Sep 06, 2017 0.1500 0.1700 0.1500 0.1612 2,553,125 +0.02(+11.17%)
Sep 05, 2017 0.1450 0.1480 0.1400 0.1450 553,903 +0.00(+3.57%)
Sep 01, 2017 0.1310 0.1408 0.1275 0.1400 746,576 +0.02(+12.90%)
Aug 31, 2017 0.1180 0.1240 0.1180 0.1240 70,750 +0.01(+4.38%)
Aug 30, 2017 0.1180 0.1220 0.1180 0.1188 198,860 -0.00(-2.61%)
Aug 29, 2017 0.1180 0.1220 0.1180 0.1220 55,600 -0.00(-0.02%)
Aug 28, 2017 0.1185 0.1256 0.1182 0.1220 339,480 -0.01(-6.11%)
Aug 25, 2017 0.1250 0.1300 0.1220 0.1299 134,135 +0.00(+0.73%)
Aug 24, 2017 0.1290 0.1300 0.1250 0.1290 324,600 +0.00(+0.78%)
Aug 23, 2017 0.1300 0.1300 0.1210 0.1280 134,425 +0.01(+6.67%)
Aug 22, 2017 0.1105 0.1300 0.1105 0.1200 184,630 +0.00(+1.69%)
Aug 21, 2017 0.1210 0.1220 0.1180 0.1180 260,625 -0.00(-2.48%)
Aug 18, 2017 0.1123 0.1210 0.1123 0.1210 180,388 +0.01(+7.65%)
Aug 17, 2017 0.1080 0.1220 0.1080 0.1124 374,894 +0.01(+6.04%)
Aug 16, 2017 0.1100 0.1100 0.1060 0.1060 62,266 -0.00(-1.83%)
Aug 15, 2017 0.1120 0.1140 0.1080 0.1080 300,900 -0.00(-3.59%)
Aug 14, 2017 0.1260 0.1260 0.1120 0.1120 266,857 -0.00(-1.32%)
Aug 11, 2017 0.1120 0.1185 0.1110 0.1135 398,178 -0.00(-1.30%)
Aug 10, 2017 0.1190 0.1270 0.1150 0.1150 600,694 -0.00(-4.17%)
Aug 09, 2017 0.1280 0.1290 0.1200 0.1200 566,240 -0.01(-5.51%)
Aug 08, 2017 0.1200 0.1300 0.1200 0.1270 1,238,346 +0.01(+5.70%)
Aug 07, 2017 0.1132 0.1215 0.1130 0.1202 496,249 +0.01(+7.28%)
Aug 04, 2017 0.1088 0.1140 0.1080 0.1120 435,040 +0.00(+4.19%)
Aug 03, 2017 0.1130 0.1130 0.1050 0.1075 1,042,118 -0.01(-10.12%)
Aug 02, 2017 0.1190 0.1230 0.1180 0.1196 836,327 +0.01(+11.78%)
Aug 01, 2017 0.1087 0.1100 0.1050 0.1070 454,691 -0.00(-4.38%)
Jul 31, 2017 0.1116 0.1265 0.1087 0.1119 1,266,348 +0.00(+2.90%)
Jul 28, 2017 0.1050 0.1100 0.1050 0.1087 2,402,665 +0.01(+7.04%)
Jul 27, 2017 0.0980 0.1020 0.0950 0.1016 1,797,000 +0.01(+14.67%)
Jul 26, 2017 0.0881 0.0912 0.0880 0.0886 33,600 +0.01(+6.75%)
Jul 25, 2017 0.0840 0.0900 0.0830 0.0830 70,541 -0.00(-5.68%)
Jul 24, 2017 0.0915 0.0915 0.0850 0.0880 18,913 -0.00(-2.14%)
Jul 21, 2017 0.0880 0.0919 0.0820 0.0899 1,060,261 -0.00(-0.09%)
Jul 20, 2017 0.0884 0.0900 0.0880 0.0900 665,295 +0.00(+0.11%)
Jul 19, 2017 0.0810 0.0910 0.0810 0.0899 2,251,629 +0.00(+5.76%)
Jul 18, 2017 0.0887 0.0887 0.0850 0.0850 38,247 -0.00(-5.56%)
Jul 17, 2017 0.0907 0.0907 0.0860 0.0900 951,292 +0.00(+5.88%)
Jul 14, 2017 0.0790 0.0850 0.0790 0.0850 64,000 +0.00(+0.00%)
Jul 13, 2017 0.0816 0.0850 0.0800 0.0850 81,300 -0.00(-5.56%)
Jul 12, 2017 0.0920 0.0920 0.0810 0.0900 310,500 +0.00(+0.00%)
Jul 11, 2017 0.0839 0.0900 0.0830 0.0900 41,940 +0.01(+6.19%)
Jul 10, 2017 0.0758 0.0900 0.0758 0.0848 45,598 -0.01(-8.38%)
Jul 07, 2017 0.0993 0.0993 0.0909 0.0925 45,250 +0.00(+0.54%)
Jul 06, 2017 0.0860 0.0920 0.0770 0.0920 355,800 +0.00(+2.22%)
Jul 05, 2017 0.0850 0.0925 0.0833 0.0900 377,500 +0.01(+8.43%)
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.