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 30, 2011 1.240 1.300 1.240 1.290 1,002,010 +0.11(+9.32%)
Nov 29, 2011 1.210 1.220 1.160 1.180 295,502 -0.02(-1.67%)
Nov 28, 2011 1.160 1.200 1.150 1.200 789,020 +0.12(+11.11%)
Nov 25, 2011 1.035 1.090 1.035 1.080 691,326 +0.04(+3.85%)
Nov 23, 2011 1.100 1.100 1.030 1.040 673,210 -0.08(-7.14%)
Nov 22, 2011 1.110 1.130 1.100 1.120 446,892 -0.01(-0.88%)
Nov 21, 2011 1.170 1.170 1.110 1.130 721,995 -0.09(-7.38%)
Nov 18, 2011 1.230 1.230 1.200 1.220 418,203 +0.02(+1.67%)
Nov 17, 2011 1.200 1.250 1.200 1.200 503,890 -0.01(-0.83%)
Nov 16, 2011 1.180 1.240 1.180 1.210 247,642 -0.03(-2.42%)
Nov 15, 2011 1.210 1.250 1.210 1.240 325,893 +0.02(+1.64%)
Nov 14, 2011 1.230 1.270 1.200 1.220 379,427 -0.02(-1.61%)
Nov 11, 2011 1.240 1.260 1.205 1.240 842,595 +0.04(+3.33%)
Nov 10, 2011 1.250 1.250 1.170 1.200 308,207 +0.05(+4.35%)
Nov 09, 2011 1.190 1.220 1.130 1.150 698,370 -0.07(-5.74%)
Nov 08, 2011 1.170 1.240 1.170 1.220 271,643 +0.03(+2.52%)
Nov 07, 2011 1.180 1.220 1.150 1.190 662,411 -0.03(-2.46%)
Nov 04, 2011 1.230 1.250 1.180 1.220 535,856 -0.01(-0.81%)
Nov 03, 2011 1.250 1.250 1.220 1.230 353,020 +0.00(+0.00%)
Nov 02, 2011 1.180 1.240 1.170 1.230 192,900 +0.05(+4.24%)
Nov 01, 2011 1.220 1.230 1.180 1.180 468,167 -0.07(-5.60%)
Oct 31, 2011 1.300 1.300 1.250 1.250 483,903 -0.13(-9.42%)
Oct 28, 2011 1.400 1.400 1.350 1.380 741,127 +0.00(+0.00%)
Oct 27, 2011 1.370 1.390 1.370 1.380 1,106,009 +0.11(+8.66%)
Oct 26, 2011 1.240 1.280 1.220 1.270 327,152 +0.03(+2.42%)
Oct 25, 2011 1.230 1.280 1.230 1.240 314,931 -0.06(-4.62%)
Oct 24, 2011 1.270 1.310 1.250 1.300 574,414 +0.11(+9.24%)
Oct 21, 2011 1.160 1.190 1.120 1.190 289,541 +0.03(+2.59%)
Oct 20, 2011 1.140 1.200 1.130 1.160 262,414 +0.03(+2.65%)
Oct 19, 2011 1.130 1.190 1.100 1.130 756,831 -0.15(-11.72%)
Oct 18, 2011 1.260 1.300 1.220 1.280 712,751 -0.01(-0.78%)
Oct 17, 2011 1.330 1.340 1.290 1.290 602,795 -0.01(-0.77%)
Oct 14, 2011 1.280 1.310 1.260 1.300 545,255 +0.02(+1.56%)
Oct 13, 2011 1.290 1.290 1.260 1.280 567,206 +0.00(+0.00%)
Oct 12, 2011 1.250 1.290 1.250 1.280 535,675 +0.08(+6.67%)
Oct 11, 2011 1.210 1.210 1.180 1.200 498,740 -0.08(-6.25%)
Oct 10, 2011 1.230 1.280 1.230 1.280 1,376,427 +0.16(+14.29%)
Oct 07, 2011 1.170 1.170 1.100 1.120 1,044,142 -0.01(-0.88%)
Oct 06, 2011 1.120 1.140 1.100 1.130 1,042,609 +0.13(+13.57%)
Oct 05, 2011 0.9900 1.010 0.9700 0.9950 971,942 +0.07(+8.15%)
Oct 04, 2011 0.9000 0.9200 0.8350 0.9200 2,007,301 -0.01(-0.54%)
Oct 03, 2011 0.9500 0.9900 0.9100 0.9250 1,626,524 -0.11(-11.06%)
Sep 30, 2011 1.070 1.070 1.030 1.040 722,265 -0.04(-3.70%)
Sep 29, 2011 1.120 1.140 1.050 1.080 1,058,831 +0.00(+0.00%)
Sep 28, 2011 1.140 1.248 1.080 1.080 1,842,034 -0.13(-10.74%)
Sep 27, 2011 1.180 1.310 0.9691 1.210 3,203,608 +0.23(+24.10%)
Sep 26, 2011 0.9500 1.086 0.9250 0.9750 6,410,814 -0.13(-11.36%)
Sep 23, 2011 1.000 1.140 1.000 1.100 1,980,089 +0.07(+6.80%)
Sep 22, 2011 1.080 1.080 1.000 1.030 4,182,958 -0.25(-19.53%)
Sep 21, 2011 1.340 1.350 1.260 1.280 2,699,043 -0.17(-11.72%)
Sep 20, 2011 1.520 1.540 1.430 1.450 1,643,349 -0.08(-5.23%)
Sep 19, 2011 1.550 1.550 1.510 1.530 1,479,166 -0.18(-10.53%)
Sep 16, 2011 1.630 1.720 1.630 1.710 1,177,642 +0.10(+6.21%)
Sep 15, 2011 1.560 1.650 1.560 1.610 1,160,961 +0.01(+0.63%)
Sep 14, 2011 1.560 1.636 1.540 1.600 1,446,903 -0.09(-5.33%)
Sep 13, 2011 1.690 1.700 1.660 1.690 269,828 -0.01(-0.59%)
Sep 12, 2011 1.670 1.700 1.660 1.700 626,092 -0.08(-4.49%)
Sep 09, 2011 1.800 1.800 1.750 1.780 463,316 -0.03(-1.66%)
Sep 08, 2011 1.850 1.850 1.800 1.810 217,902 -0.09(-4.74%)
Sep 07, 2011 1.860 1.900 1.860 1.900 466,587 +0.08(+4.40%)
Sep 06, 2011 1.810 1.820 1.790 1.820 463,328 -0.03(-1.62%)
Sep 02, 2011 1.870 1.900 1.820 1.850 391,710 -0.07(-3.65%)
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.