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, 2018 1.450 1.480 1.410 1.460 61,035 +0.06(+4.32%)
Oct 30, 2018 1.370 1.400 1.370 1.400 47,952 +0.08(+6.22%)
Oct 29, 2018 1.290 1.350 1.290 1.318 66,377 +0.08(+6.29%)
Oct 26, 2018 1.230 1.240 1.230 1.240 26,600 +0.03(+2.44%)
Oct 25, 2018 1.180 1.220 1.180 1.210 33,964 +0.09(+8.13%)
Oct 24, 2018 1.130 1.130 1.100 1.119 8,401 -0.00(-0.04%)
Oct 23, 2018 1.150 1.150 1.120 1.120 58,320 -0.04(-3.45%)
Oct 22, 2018 1.150 1.170 1.150 1.160 30,379 -0.03(-2.52%)
Oct 19, 2018 1.190 1.190 1.170 1.190 11,700 +0.01(+1.28%)
Oct 18, 2018 1.200 1.200 1.150 1.175 39,422 -0.00(-0.42%)
Oct 17, 2018 1.180 1.200 1.180 1.180 20,676 -0.08(-6.35%)
Oct 16, 2018 1.260 1.260 1.250 1.260 5,240 +0.01(+0.80%)
Oct 15, 2018 1.270 1.270 1.250 1.250 41,438 -0.06(-4.40%)
Oct 12, 2018 1.240 1.310 1.240 1.308 36,500 +0.13(+10.81%)
Oct 11, 2018 1.150 1.230 1.150 1.180 53,927 +0.01(+0.85%)
Oct 10, 2018 1.220 1.220 1.160 1.170 29,148 -0.08(-6.40%)
Oct 09, 2018 1.320 1.320 1.210 1.250 81,126 -0.06(-4.40%)
Oct 08, 2018 1.310 1.310 1.290 1.308 61,122 +0.02(+1.36%)
Oct 05, 2018 1.230 1.300 1.230 1.290 46,800 +0.14(+12.17%)
Oct 04, 2018 1.180 1.180 1.145 1.150 89,841 -0.05(-4.17%)
Oct 03, 2018 1.210 1.210 1.195 1.200 65,553 +0.00(+0.01%)
Oct 02, 2018 1.200 1.200 1.180 1.200 43,679 -0.00(-0.01%)
Oct 01, 2018 1.160 1.210 1.160 1.200 35,566 +0.04(+3.45%)
Sep 28, 2018 1.170 1.170 1.151 1.160 99,600 -0.01(-0.86%)
Sep 27, 2018 1.170 1.190 1.130 1.170 165,352 -0.01(-0.84%)
Sep 26, 2018 1.190 1.200 1.160 1.180 41,877 +0.00(+0.00%)
Sep 25, 2018 1.220 1.220 1.170 1.180 112,164 -0.08(-6.35%)
Sep 24, 2018 1.220 1.270 1.220 1.260 135,318 -0.26(-17.10%)
Sep 21, 2018 1.540 1.550 1.500 1.520 13,200 +0.02(+1.33%)
Sep 20, 2018 1.460 1.500 1.460 1.500 11,385 +0.11(+7.91%)
Sep 19, 2018 1.382 1.430 1.380 1.390 12,894 +0.00(+0.00%)
Sep 18, 2018 1.390 1.390 1.330 1.390 16,060 +0.06(+4.51%)
Sep 17, 2018 1.360 1.390 1.330 1.330 22,594 -0.08(-5.64%)
Sep 14, 2018 1.400 1.409 1.362 1.409 31,000 +0.06(+4.41%)
Sep 13, 2018 1.310 1.350 1.310 1.350 21,640 +0.07(+5.06%)
Sep 12, 2018 1.250 1.300 1.250 1.285 34,591 -0.04(-2.65%)
Sep 11, 2018 1.330 1.330 1.280 1.320 31,190 -0.01(-0.75%)
Sep 10, 2018 1.300 1.360 1.300 1.330 40,746 -0.05(-3.62%)
Sep 07, 2018 1.380 1.380 1.370 1.380 32,900 +0.00(+0.36%)
Sep 06, 2018 1.380 1.380 1.350 1.375 65,787 -0.11(-7.72%)
Sep 05, 2018 1.500 1.500 1.480 1.490 62,312 -0.06(-3.87%)
Sep 04, 2018 1.580 1.580 1.530 1.550 20,899 -0.03(-2.05%)
Aug 31, 2018 1.583 1.583 1.583 0 -0.03(-1.71%)
Aug 30, 2018 1.640 1.640 1.610 1.610 357 -0.05(-3.01%)
Aug 29, 2018 1.650 1.670 1.630 1.660 13,111 +0.00(+0.30%)
Aug 28, 2018 1.660 1.660 1.650 1.655 9,860 +0.04(+2.80%)
Aug 27, 2018 1.560 1.620 1.560 1.610 11,290 +0.05(+3.21%)
Aug 24, 2018 1.530 1.570 1.530 1.560 13,300 -0.02(-1.27%)
Aug 23, 2018 1.630 1.630 1.552 1.580 5,053 -0.03(-1.86%)
Aug 22, 2018 1.600 1.610 1.600 1.610 47,713 +0.00(+0.02%)
Aug 21, 2018 1.605 1.630 1.580 1.610 4,617 -0.00(-0.02%)
Aug 20, 2018 1.600 1.620 1.600 1.610 16,025 +0.02(+1.26%)
Aug 17, 2018 1.570 1.639 1.570 1.590 5,500 -0.07(-4.04%)
Aug 16, 2018 1.590 1.657 1.590 1.657 11,050 +0.06(+3.56%)
Aug 15, 2018 1.600 1.600 1.600 1.600 35,200 -0.02(-1.26%)
Aug 14, 2018 1.645 1.680 1.620 1.620 280,952 -0.03(-1.79%)
Aug 13, 2018 1.677 1.680 1.645 1.650 40,088 -0.03(-1.79%)
Aug 10, 2018 1.720 1.720 1.640 1.680 355,100 -0.08(-4.55%)
Aug 09, 2018 1.730 1.770 1.730 1.760 17,581 +0.08(+4.76%)
Aug 08, 2018 1.637 1.700 1.637 1.680 337,230 +0.08(+5.01%)
Aug 07, 2018 1.610 1.630 1.580 1.600 274,415 -0.00(-0.16%)
Aug 06, 2018 1.640 1.640 1.580 1.603 32,686 +0.02(+1.42%)
Aug 03, 2018 1.550 1.580 1.550 1.580 28,400 -0.05(-3.07%)
Aug 02, 2018 1.680 1.680 1.630 1.630 81,750 -0.03(-1.51%)
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.