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

Lynas Corp (OP: LYSCF )

4.500 -0.100 (-2.17%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 23, 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 31, 2019 1.210 1.210 1.187 1.190 61,614 +0.05(+4.39%)
Jan 30, 2019 1.130 1.160 1.115 1.140 34,256 +0.02(+2.24%)
Jan 29, 2019 1.150 1.150 1.115 1.115 49,129 +0.01(+0.68%)
Jan 28, 2019 1.110 1.110 1.080 1.107 3,510 +0.00(+0.23%)
Jan 25, 2019 1.090 1.111 1.090 1.105 16,300 +0.02(+2.27%)
Jan 24, 2019 1.080 1.100 1.060 1.081 10,595 -0.06(-5.43%)
Jan 23, 2019 1.143 1.143 1.143 1.143 1,250 +0.00(+0.22%)
Jan 22, 2019 1.130 1.160 1.130 1.140 5,461 -0.02(-1.72%)
Jan 18, 2019 1.180 1.180 1.150 1.160 16,100 -0.05(-4.13%)
Jan 17, 2019 1.200 1.210 1.172 1.210 5,200 +0.04(+3.42%)
Jan 16, 2019 1.210 1.210 1.170 1.170 7,001 -0.04(-3.43%)
Jan 15, 2019 1.205 1.240 1.200 1.212 11,053 +0.03(+2.58%)
Jan 14, 2019 1.190 1.200 1.180 1.181 7,850 +0.00(+0.30%)
Jan 11, 2019 1.177 1.200 1.170 1.177 13,000 -0.02(-1.87%)
Jan 10, 2019 1.195 1.205 1.195 1.200 3,600 -0.02(-1.70%)
Jan 09, 2019 1.194 1.230 1.194 1.221 38,650 +0.08(+7.09%)
Jan 08, 2019 1.165 1.170 1.110 1.140 8,250 +0.01(+0.88%)
Jan 07, 2019 1.120 1.170 1.120 1.130 49,310 +0.08(+7.62%)
Jan 04, 2019 1.070 1.070 1.050 1.050 6,700 -0.02(-1.87%)
Jan 03, 2019 1.060 1.080 1.060 1.070 9,235 +0.00(+0.00%)
Jan 02, 2019 1.100 1.100 1.050 1.070 13,878 -0.04(-3.39%)
Dec 31, 2018 1.100 1.129 1.100 1.107 17,400 -0.01(-1.12%)
Dec 28, 2018 1.150 1.150 1.100 1.120 20,200 +0.04(+3.23%)
Dec 27, 2018 1.085 1.095 1.060 1.085 303,910 -0.01(-0.46%)
Dec 26, 2018 1.071 1.100 1.050 1.090 26,756 +0.01(+0.93%)
Dec 24, 2018 1.084 1.100 1.080 1.080 36,000 +0.02(+1.60%)
Dec 21, 2018 1.080 1.080 1.063 1.063 22,600 -0.02(-1.67%)
Dec 20, 2018 1.130 1.130 1.073 1.081 102,884 -0.09(-8.00%)
Dec 19, 2018 1.210 1.210 1.170 1.175 23,391 -0.05(-4.47%)
Dec 18, 2018 1.210 1.240 1.190 1.230 28,664 +0.03(+2.50%)
Dec 17, 2018 1.160 1.200 1.160 1.200 10,488 +0.04(+3.45%)
Dec 14, 2018 1.155 1.160 1.155 1.160 8,700 +0.00(+0.00%)
Dec 13, 2018 1.160 1.160 1.150 1.160 4,823 +0.00(+0.00%)
Dec 12, 2018 1.160 1.190 1.150 1.160 13,285 -0.02(-1.69%)
Dec 11, 2018 1.180 1.199 1.160 1.180 16,150 +0.00(+0.00%)
Dec 10, 2018 1.160 1.200 1.160 1.180 14,912 -0.02(-1.67%)
Dec 07, 2018 1.240 1.240 1.181 1.200 114,800 +0.01(+0.84%)
Dec 06, 2018 1.225 1.230 1.160 1.190 99,229 -0.18(-13.14%)
Dec 04, 2018 1.580 1.580 1.370 1.370 256,300 -0.27(-16.46%)
Dec 03, 2018 1.640 1.643 1.590 1.640 33,332 +0.11(+7.54%)
Nov 30, 2018 1.510 1.530 1.510 1.525 66,800 +0.01(+0.99%)
Nov 29, 2018 1.490 1.540 1.490 1.510 87,938 +0.01(+0.67%)
Nov 28, 2018 1.501 1.520 1.500 1.500 60,091 +0.00(+0.00%)
Nov 27, 2018 1.515 1.515 1.490 1.500 48,317 +0.00(+0.00%)
Nov 26, 2018 1.480 1.510 1.480 1.500 79,500 -0.01(-0.74%)
Nov 23, 2018 1.570 1.570 1.510 1.511 67,000 -0.13(-7.85%)
Nov 21, 2018 1.640 1.640 1.640 0 +0.00(+0.00%)
Nov 20, 2018 1.634 1.680 1.620 1.640 67,098 -0.05(-3.02%)
Nov 19, 2018 1.671 1.700 1.671 1.691 50,950 +0.01(+0.65%)
Nov 16, 2018 1.660 1.698 1.660 1.680 15,800 -0.01(-0.59%)
Nov 15, 2018 1.650 1.690 1.650 1.690 55,059 +0.04(+2.42%)
Nov 14, 2018 1.630 1.650 1.590 1.650 58,375 -0.01(-0.60%)
Nov 13, 2018 1.680 1.680 1.660 1.660 64,918 -0.02(-1.19%)
Nov 12, 2018 1.670 1.700 1.651 1.680 135,123 +0.13(+8.39%)
Nov 09, 2018 1.570 1.580 1.550 1.550 33,300 -0.03(-1.74%)
Nov 08, 2018 1.560 1.600 1.560 1.577 7,338 +0.04(+2.77%)
Nov 07, 2018 1.510 1.550 1.510 1.535 30,394 +0.03(+2.33%)
Nov 06, 2018 1.480 1.500 1.480 1.500 7,465 +0.00(+0.00%)
Nov 05, 2018 1.490 1.501 1.490 1.500 19,787 +0.01(+0.67%)
Nov 02, 2018 1.500 1.530 1.485 1.490 8,900 -0.01(-0.67%)
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.