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

Lynas Corp (OP: LYSCF )

4.420 -0.080 (-1.78%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 24, 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 (%)
Oct 30, 2015 0.0450 0.0450 0.0415 0.0417 142,400 -0.00(-3.02%)
Oct 29, 2015 0.0410 0.0450 0.0410 0.0430 37,225 -0.00(-2.27%)
Oct 28, 2015 0.0450 0.0450 0.0396 0.0440 80,725 -0.00(-3.30%)
Oct 27, 2015 0.0414 0.0455 0.0400 0.0455 12,900 +0.00(+1.11%)
Oct 26, 2015 0.0445 0.0462 0.0410 0.0450 155,156 -0.00(-0.27%)
Oct 23, 2015 0.0450 0.0460 0.0439 0.0451 155,950 +0.00(+0.27%)
Oct 22, 2015 0.0390 0.0450 0.0390 0.0450 754,850 +0.01(+19.36%)
Oct 21, 2015 0.0360 0.0379 0.0346 0.0377 548,170 +0.00(+4.72%)
Oct 20, 2015 0.0310 0.0360 0.0310 0.0360 535,250 +0.01(+18.42%)
Oct 19, 2015 0.0340 0.0340 0.0300 0.0304 1,930,104 -0.00(-8.43%)
Oct 16, 2015 0.0345 0.0370 0.0332 0.0332 281,452 -0.00(-7.52%)
Oct 15, 2015 0.0370 0.0370 0.0340 0.0359 1,120,684 -0.00(-2.97%)
Oct 14, 2015 0.0314 0.0380 0.0314 0.0370 2,192,110 +0.01(+28.03%)
Oct 13, 2015 0.0290 0.0299 0.0279 0.0289 341,376 -0.00(-6.77%)
Oct 12, 2015 0.0290 0.0320 0.0290 0.0310 397,540 +0.00(+14.56%)
Oct 09, 2015 0.0300 0.0314 0.0271 0.0271 494,272 -0.00(-3.70%)
Oct 08, 2015 0.0281 0.0281 0.0281 0.0281 13,410 -0.00(-4.42%)
Oct 07, 2015 0.0250 0.0294 0.0250 0.0294 587,500 +0.00(+2.08%)
Oct 06, 2015 0.0269 0.0288 0.0250 0.0288 27,550 +0.00(+3.60%)
Oct 05, 2015 0.0242 0.0278 0.0221 0.0278 384,826 +0.00(+15.83%)
Oct 02, 2015 0.0220 0.0257 0.0220 0.0240 77,700 -0.00(-0.83%)
Oct 01, 2015 0.0249 0.0258 0.0242 0.0242 82,600 +0.00(+0.41%)
Sep 30, 2015 0.0258 0.0258 0.0241 0.0241 319,000 -0.00(-4.74%)
Sep 29, 2015 0.0254 0.0262 0.0250 0.0253 568,940 -0.00(-7.58%)
Sep 28, 2015 0.0250 0.0278 0.0250 0.0274 521,650 +0.00(+2.53%)
Sep 25, 2015 0.0290 0.0292 0.0265 0.0267 479,338 -0.00(-7.93%)
Sep 24, 2015 0.0290 0.0290 0.0275 0.0290 364,695 +0.00(+4.09%)
Sep 23, 2015 0.0265 0.0298 0.0265 0.0279 112,000 -0.00(-0.85%)
Sep 22, 2015 0.0267 0.0285 0.0263 0.0281 112,224 +0.00(+6.66%)
Sep 21, 2015 0.0290 0.0292 0.0261 0.0263 230,566 -0.00(-9.16%)
Sep 18, 2015 0.0300 0.0300 0.0290 0.0290 22,200 +0.00(+0.00%)
Sep 17, 2015 0.0291 0.0308 0.0290 0.0290 14,500 -0.00(-3.33%)
Sep 16, 2015 0.0296 0.0308 0.0296 0.0300 425,500 +0.00(+1.35%)
Sep 15, 2015 0.0300 0.0300 0.0296 0.0296 26,077 -0.00(-4.21%)
Sep 14, 2015 0.0309 0.0309 0.0290 0.0309 501,825 -0.00(-0.32%)
Sep 11, 2015 0.0293 0.0319 0.0293 0.0310 627,187 +0.00(+3.33%)
Sep 10, 2015 0.0293 0.0300 0.0293 0.0300 17,000 +0.00(+7.14%)
Sep 09, 2015 0.0280 0.0289 0.0280 0.0280 577,227 +0.00(+0.00%)
Sep 08, 2015 0.0295 0.0295 0.0280 0.0280 242,867 +0.00(+2.00%)
Sep 04, 2015 0.0274 0.0274 0.0274 0 -0.00(-1.96%)
Sep 03, 2015 0.0271 0.0282 0.0266 0.0280 183,000 -0.00(-6.35%)
Sep 02, 2015 0.0240 0.0299 0.0240 0.0299 634,768 +0.00(+8.73%)
Sep 01, 2015 0.0250 0.0280 0.0240 0.0275 33,015 -0.00(-5.17%)
Aug 31, 2015 0.0278 0.0290 0.0278 0.0290 204,450 -0.00(-0.68%)
Aug 28, 2015 0.0296 0.0296 0.0275 0.0292 226,850 +0.00(+4.29%)
Aug 27, 2015 0.0261 0.0280 0.0260 0.0280 111,000 +0.00(+1.82%)
Aug 26, 2015 0.0250 0.0290 0.0220 0.0275 48,740 +0.00(+5.36%)
Aug 25, 2015 0.0275 0.0291 0.0261 0.0261 186,763 -0.00(-3.33%)
Aug 24, 2015 0.0285 0.0313 0.0222 0.0270 472,050 -0.00(-0.55%)
Aug 21, 2015 0.0300 0.0300 0.0272 0.0272 557,300 -0.00(-9.50%)
Aug 20, 2015 0.0300 0.0310 0.0260 0.0300 1,492,900 -0.00(-1.96%)
Aug 19, 2015 0.0310 0.0310 0.0295 0.0306 138,779 -0.00(-1.13%)
Aug 18, 2015 0.0305 0.0310 0.0300 0.0309 186,506 +0.00(+3.17%)
Aug 17, 2015 0.0278 0.0300 0.0270 0.0300 261,400 +0.00(+11.11%)
Aug 14, 2015 0.0230 0.0276 0.0230 0.0270 79,604 +0.00(+15.88%)
Aug 13, 2015 0.0266 0.0266 0.0232 0.0233 77,547 -0.00(-10.38%)
Aug 12, 2015 0.0231 0.0275 0.0231 0.0260 40,555 +0.00(+12.55%)
Aug 11, 2015 0.0231 0.0262 0.0231 0.0231 76,446 +0.00(+0.43%)
Aug 10, 2015 0.0260 0.0260 0.0230 0.0230 56,000 -0.00(-14.97%)
Aug 07, 2015 0.0251 0.0271 0.0251 0.0271 10,500 +0.00(+10.91%)
Aug 06, 2015 0.0231 0.0280 0.0231 0.0244 39,865 +0.00(+0.79%)
Aug 05, 2015 0.0280 0.0285 0.0240 0.0242 830,486 -0.00(-13.57%)
Aug 04, 2015 0.0260 0.0280 0.0260 0.0280 66,351 +0.00(+7.69%)
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.