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 (%)
Oct 31, 2017 0.1322 0.1390 0.1322 0.1350 278,043 -0.00(-0.81%)
Oct 30, 2017 0.1378 0.1406 0.1350 0.1361 879,653 -0.00(-2.86%)
Oct 27, 2017 0.1415 0.1500 0.1400 0.1401 1,885,775 -0.01(-6.68%)
Oct 26, 2017 0.1500 0.1510 0.1471 0.1501 136,149 +0.00(+0.09%)
Oct 25, 2017 0.1470 0.1563 0.1470 0.1500 135,300 -0.01(-3.60%)
Oct 24, 2017 0.1576 0.1580 0.1551 0.1556 118,240 +0.00(+2.37%)
Oct 23, 2017 0.1540 0.1540 0.1490 0.1520 401,097 -0.00(-1.30%)
Oct 20, 2017 0.1573 0.1594 0.1540 0.1540 65,540 -0.01(-3.14%)
Oct 19, 2017 0.1630 0.1630 0.1570 0.1590 205,671 -0.01(-4.68%)
Oct 18, 2017 0.1663 0.1709 0.1663 0.1668 224,298 +0.00(+1.21%)
Oct 17, 2017 0.1787 0.1787 0.1648 0.1648 1,999,250 -0.00(-0.12%)
Oct 16, 2017 0.1670 0.1675 0.1600 0.1650 653,332 +0.00(+0.06%)
Oct 13, 2017 0.1710 0.1710 0.1600 0.1649 430,141 -0.01(-5.34%)
Oct 12, 2017 0.1800 0.1800 0.1730 0.1742 799,840 +0.01(+3.08%)
Oct 11, 2017 0.1725 0.1725 0.1650 0.1690 722,994 -0.01(-3.43%)
Oct 10, 2017 0.1775 0.1800 0.1745 0.1750 1,759,535 +0.00(+2.94%)
Oct 09, 2017 0.1650 0.1770 0.1650 0.1700 1,081,300 +0.01(+4.29%)
Oct 06, 2017 0.1570 0.1630 0.1570 0.1630 206,058 +0.01(+7.38%)
Oct 05, 2017 0.1470 0.1530 0.1470 0.1518 129,000 -0.00(-0.65%)
Oct 04, 2017 0.1534 0.1535 0.1478 0.1528 135,840 +0.00(+0.53%)
Oct 03, 2017 0.1435 0.1550 0.1430 0.1520 745,283 -0.00(-1.30%)
Oct 02, 2017 0.1529 0.1560 0.1500 0.1540 142,665 -0.00(-1.28%)
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%)
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.