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

Lynas Corp (OP: LYSCF )

4.600 -0.060 (-1.29%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 22, 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 (%)
Jan 30, 2009 0.2100 0.2200 0.2000 0.2200 80,360 +0.02(+10.00%)
Jan 29, 2009 0.1900 0.2000 0.1900 0.2000 30,600 +0.02(+8.11%)
Jan 28, 2009 0.1850 0.2050 0.1850 0.1850 173,450 +0.00(+0.00%)
Jan 27, 2009 0.1900 0.1950 0.1850 0.1850 132,850 -0.02(-7.50%)
Jan 26, 2009 0.2000 0.2100 0.2000 0.2000 527,300 +0.01(+5.26%)
Jan 23, 2009 0.1950 0.1950 0.1850 0.1900 56,740 +0.01(+5.56%)
Jan 22, 2009 0.2000 0.2000 0.1800 0.1800 390 -0.02(-10.00%)
Jan 21, 2009 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Jan 20, 2009 0.2025 0.2150 0.1800 0.2000 235,750 -0.01(-6.98%)
Jan 16, 2009 0.2300 0.2300 0.2000 0.2150 161,291 -0.02(-6.52%)
Jan 15, 2009 0.2100 0.2400 0.2100 0.2300 84,000 -0.00(-2.13%)
Jan 14, 2009 0.2400 0.2500 0.2300 0.2350 152,770 +0.00(+2.17%)
Jan 13, 2009 0.2100 0.2300 0.2100 0.2300 229,150 +0.03(+15.00%)
Jan 12, 2009 0.2100 0.2100 0.2000 0.2000 254,908 -0.02(-11.11%)
Jan 09, 2009 0.2200 0.2250 0.2100 0.2250 16,190 +0.01(+2.27%)
Jan 08, 2009 0.2200 0.2200 0.2100 0.2200 191,530 -0.02(-8.33%)
Jan 07, 2009 0.2600 0.2600 0.2100 0.2400 283,378 -0.02(-5.88%)
Jan 06, 2009 0.2200 0.2550 0.2200 0.2550 313,868 +0.02(+10.87%)
Jan 05, 2009 0.2250 0.2300 0.2200 0.2300 951,602 +0.01(+4.55%)
Jan 02, 2009 0.2150 0.2200 0.2150 0.2200 252,100 -0.01(-4.35%)
Dec 31, 2008 0.2200 0.2300 0.1900 0.2300 95,312 +0.02(+9.52%)
Dec 30, 2008 0.2150 0.2500 0.1800 0.2100 273,428 +0.04(+23.53%)
Dec 29, 2008 0.1700 0.1800 0.1500 0.1700 495,000 +0.01(+6.25%)
Dec 26, 2008 0.1650 0.1650 0.1400 0.1600 551,800 -0.01(-3.03%)
Dec 24, 2008 0.1700 0.1700 0.1600 0.1650 325,113 -0.04(-17.50%)
Dec 23, 2008 0.2000 0.2000 0.1850 0.2000 213,050 -0.02(-9.09%)
Dec 22, 2008 0.2300 0.2300 0.2000 0.2200 106,900 -0.01(-4.35%)
Dec 19, 2008 0.2300 0.2300 0.2200 0.2300 63,794 +0.01(+4.55%)
Dec 18, 2008 0.2500 0.2500 0.2200 0.2200 103,100 -0.04(-15.38%)
Dec 17, 2008 0.2600 0.2600 0.2600 0.2600 77,000 +0.01(+4.00%)
Dec 16, 2008 0.2400 0.2600 0.2400 0.2500 176,200 +0.00(+0.00%)
Dec 15, 2008 0.2700 0.2700 0.2400 0.2500 203,540 +0.01(+4.17%)
Dec 12, 2008 0.2150 0.2600 0.2150 0.2400 64,000 -0.01(-4.00%)
Dec 11, 2008 0.2600 0.2600 0.2400 0.2500 204,692 -0.02(-7.41%)
Dec 10, 2008 0.2600 0.2700 0.2450 0.2700 161,406 +0.03(+12.50%)
Dec 09, 2008 0.2500 0.2600 0.2400 0.2400 201,000 -0.01(-4.00%)
Dec 08, 2008 0.2100 0.2600 0.2100 0.2500 179,520 +0.07(+38.89%)
Dec 05, 2008 0.2000 0.2200 0.1800 0.1800 35,250 -0.02(-10.00%)
Dec 04, 2008 0.2100 0.2100 0.2000 0.2000 16,900 -0.03(-13.04%)
Dec 03, 2008 0.2300 0.2300 0.2100 0.2300 222,950 +0.01(+4.55%)
Dec 02, 2008 0.2300 0.2300 0.2200 0.2200 50,700 +0.00(+0.00%)
Dec 01, 2008 0.2200 0.2350 0.2200 0.2200 92,569 -0.01(-4.35%)
Nov 28, 2008 0.2400 0.2400 0.2200 0.2300 46,567 +0.01(+4.55%)
Nov 26, 2008 0.2200 0.2200 0.2125 0.2200 77,411 +0.00(+0.00%)
Nov 25, 2008 0.2300 0.2300 0.2200 0.2200 77,200 +0.04(+22.22%)
Nov 24, 2008 0.1900 0.1900 0.1750 0.1800 204,100 -0.01(-5.26%)
Nov 21, 2008 0.1600 0.2050 0.1600 0.1900 77,800 +0.00(+0.00%)
Nov 20, 2008 0.2000 0.2000 0.1600 0.1900 152,585 -0.03(-13.64%)
Nov 19, 2008 0.2400 0.2400 0.2200 0.2200 66,182 -0.03(-12.00%)
Nov 18, 2008 0.2400 0.2500 0.2300 0.2500 96,970 +0.00(+0.00%)
Nov 17, 2008 0.2200 0.2700 0.2200 0.2500 74,150 -0.03(-9.09%)
Nov 14, 2008 0.2750 0.2800 0.2600 0.2750 43,100 -0.01(-1.79%)
Nov 13, 2008 0.2550 0.2800 0.2300 0.2800 193,875 +0.00(+0.00%)
Nov 12, 2008 0.3000 0.3000 0.2700 0.2800 53,800 +0.00(+0.00%)
Nov 11, 2008 0.3000 0.3000 0.2800 0.2800 58,600 -0.02(-6.67%)
Nov 10, 2008 0.3000 0.3300 0.2800 0.3000 26,020 +0.00(+0.00%)
Nov 07, 2008 0.2950 0.3000 0.2800 0.3000 25,700 +0.00(+0.00%)
Nov 06, 2008 0.3500 0.3500 0.2600 0.3000 164,925 -0.04(-11.76%)
Nov 05, 2008 0.3500 0.3550 0.3300 0.3400 151,550 +0.02(+6.25%)
Nov 04, 2008 0.3200 0.3300 0.3000 0.3200 492,980 +0.11(+48.84%)
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.