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 (%)
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%)
Nov 03, 2008 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 31, 2008 0.2250 0.2500 0.2100 0.2150 355,350 +0.00(+0.00%)
Oct 30, 2008 0.2300 0.2300 0.2100 0.2150 210,680 +0.01(+2.38%)
Oct 29, 2008 0.1900 0.2100 0.1850 0.2100 462,174 +0.01(+5.00%)
Oct 28, 2008 0.1700 0.2000 0.1500 0.2000 383,770 +0.03(+14.29%)
Oct 27, 2008 0.1800 0.1800 0.1600 0.1750 370,599 -0.02(-7.89%)
Oct 24, 2008 0.1900 0.1900 0.1500 0.1900 640,930 -0.02(-11.63%)
Oct 23, 2008 0.2150 0.2150 0.1800 0.2150 249,930 +0.01(+7.50%)
Oct 22, 2008 0.2000 0.2450 0.2000 0.2000 21,950 -0.06(-23.08%)
Oct 21, 2008 0.2600 0.2700 0.2500 0.2600 230,110 -0.02(-7.14%)
Oct 20, 2008 0.2800 0.2800 0.2600 0.2800 181,400 -0.00(-1.75%)
Oct 17, 2008 0.2850 0.2850 0.2700 0.2850 25,000 -0.01(-1.72%)
Oct 16, 2008 0.2900 0.2900 0.2500 0.2900 244,370 -0.02(-6.45%)
Oct 15, 2008 0.3100 0.3500 0.3100 0.3100 264,200 -0.06(-16.22%)
Oct 14, 2008 0.3300 0.3800 0.3500 0.3700 232,130 +0.04(+12.12%)
Oct 13, 2008 0.3300 0.3300 0.2750 0.3300 659,389 +0.07(+26.92%)
Oct 10, 2008 0.2600 0.2750 0.1900 0.2600 507,391 -0.03(-10.34%)
Oct 09, 2008 0.2900 0.3400 0.2900 0.2900 376,894 -0.08(-21.62%)
Oct 08, 2008 0.3700 0.3700 0.3100 0.3700 224,418 -0.03(-7.50%)
Oct 07, 2008 0.4450 0.4200 0.4000 0.4000 182,750 -0.04(-10.11%)
Oct 06, 2008 0.4450 0.4800 0.4200 0.4450 123,611 -0.05(-11.00%)
Oct 03, 2008 0.5000 0.5300 0.5000 0.5000 77,130 -0.03(-5.66%)
Oct 02, 2008 0.5300 0.5900 0.5300 0.5300 134,825 -0.11(-17.19%)
Oct 01, 2008 0.6400 0.6500 0.6100 0.6400 110,200 +0.03(+4.92%)
Sep 30, 2008 0.6100 0.6100 0.5600 0.6100 87,203 +0.03(+5.17%)
Sep 29, 2008 0.6500 0.6300 0.5800 0.5800 264,059 -0.07(-10.77%)
Sep 26, 2008 0.6500 0.6500 0.6000 0.6500 109,191 +0.04(+6.56%)
Sep 25, 2008 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 24, 2008 0.6100 0.6500 0.6100 0.6100 44,000 -0.03(-4.69%)
Sep 23, 2008 0.7000 0.6500 0.6300 0.6400 54,521 -0.06(-8.57%)
Sep 22, 2008 0.7000 0.7000 0.6500 0.7000 123,120 +0.04(+6.06%)
Sep 19, 2008 0.6600 0.6600 0.6000 0.6600 177,050 +0.09(+15.79%)
Sep 18, 2008 0.5700 0.5700 0.5100 0.5700 101,625 +0.02(+4.59%)
Sep 17, 2008 0.5450 0.5500 0.4800 0.5450 72,100 +0.04(+6.86%)
Sep 16, 2008 0.5100 0.5550 0.4900 0.5100 70,075 -0.05(-8.93%)
Sep 15, 2008 0.5600 0.6100 0.5300 0.5600 76,538 -0.07(-11.81%)
Sep 12, 2008 0.6350 0.6350 0.5800 0.6350 165,225 +0.05(+7.63%)
Sep 11, 2008 0.5900 0.5900 0.5400 0.5900 126,735 -0.05(-7.81%)
Sep 10, 2008 0.6400 0.9700 0.6300 0.6400 154,919 -0.05(-7.25%)
Sep 09, 2008 0.6900 0.7600 0.6900 0.6900 78,250 -0.09(-11.54%)
Sep 08, 2008 0.7800 0.7900 0.7500 0.7800 80,600 +0.00(+0.00%)
Sep 05, 2008 0.7800 0.7800 0.7450 0.7800 117,081 -0.02(-2.50%)
Sep 04, 2008 0.8000 0.8400 0.7800 0.8000 120,150 -0.08(-9.09%)
Sep 03, 2008 0.8800 0.8950 0.8600 0.8800 40,831 -0.07(-7.37%)
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.