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, 2012 0.6900 0.6920 0.6800 0.6900 464,790 -0.02(-2.82%)
Nov 29, 2012 0.7200 0.7200 0.7100 0.7100 90,608 -0.02(-2.74%)
Nov 28, 2012 0.7300 0.7400 0.7200 0.7300 123,073 -0.02(-3.05%)
Nov 27, 2012 0.7300 0.7600 0.7300 0.7530 192,747 +0.04(+6.06%)
Nov 26, 2012 0.7000 0.7300 0.6900 0.7100 386,323 -0.04(-5.33%)
Nov 24, 2012 0.7450 0.7750 0.7450 0.7500 224,869 +0.00(+0.00%)
Nov 23, 2012 0.7450 0.7750 0.7450 0.7500 224,869 +0.09(+13.46%)
Nov 21, 2012 0.6700 0.6700 0.6450 0.6610 599,632 -0.02(-3.08%)
Nov 20, 2012 0.6985 0.6985 0.6650 0.6820 71,425 +0.01(+1.79%)
Nov 19, 2012 0.6450 0.6700 0.6300 0.6700 539,885 +0.09(+15.52%)
Nov 16, 2012 0.5810 0.5900 0.5600 0.5800 1,311,955 -0.05(-7.20%)
Nov 15, 2012 0.6300 0.6550 0.6200 0.6250 436,248 -0.06(-9.42%)
Nov 14, 2012 0.6805 0.7100 0.6700 0.6900 343,724 +0.00(+0.26%)
Nov 13, 2012 0.6700 0.6900 0.6700 0.6882 1,148,382 -0.05(-7.00%)
Nov 12, 2012 0.7500 0.7650 0.7350 0.7400 538,696 -0.06(-6.92%)
Nov 09, 2012 0.7900 0.8050 0.7400 0.7950 2,458,650 -0.05(-6.03%)
Nov 08, 2012 0.8510 0.8600 0.8400 0.8460 730,128 +0.08(+9.87%)
Nov 07, 2012 0.7675 0.7750 0.7300 0.7700 494,631 +0.01(+0.65%)
Nov 06, 2012 0.7300 0.7650 0.7300 0.7650 196,095 +0.03(+4.08%)
Nov 05, 2012 0.7400 0.7425 0.7200 0.7350 298,275 -0.01(-0.68%)
Nov 02, 2012 0.7350 0.7600 0.7350 0.7400 113,783 -0.02(-2.63%)
Nov 01, 2012 0.7750 0.7750 0.7350 0.7600 89,400 -0.01(-1.30%)
Oct 31, 2012 0.7400 0.7790 0.7400 0.7700 225,050 +0.06(+8.60%)
Oct 26, 2012 0.7090 0.7090 0.7090 0 +0.00(+0.57%)
Oct 25, 2012 0.7000 0.7200 0.7000 0.7050 129,025 +0.02(+2.17%)
Oct 24, 2012 0.6980 0.7050 0.6900 0.6900 40,710 +0.00(+0.00%)
Oct 23, 2012 0.6800 0.7000 0.6800 0.6900 49,750 -0.01(-1.43%)
Oct 19, 2012 0.6900 0.7200 0.6900 0.7000 127,434 +0.00(+0.00%)
Oct 18, 2012 0.6700 0.7000 0.6500 0.7000 207,499 +0.03(+4.48%)
Oct 17, 2012 0.6590 0.6800 0.6550 0.6700 213,372 -0.01(-1.47%)
Oct 16, 2012 0.6750 0.6950 0.6650 0.6800 250,120 +0.00(+0.00%)
Oct 15, 2012 0.7000 0.7200 0.6700 0.6800 803,444 -0.04(-5.56%)
Oct 12, 2012 0.7100 0.7350 0.7050 0.7200 368,900 -0.02(-2.70%)
Oct 11, 2012 0.7300 0.7700 0.7300 0.7400 335,859 -0.03(-3.90%)
Oct 10, 2012 0.7800 0.7950 0.7510 0.7700 1,106,758 -0.10(-12.00%)
Oct 09, 2012 0.8805 0.8805 0.8700 0.8750 172,158 +0.02(+1.74%)
Oct 08, 2012 0.8750 0.8750 0.8550 0.8600 95,790 -0.00(-0.12%)
Oct 06, 2012 0.8600 0.8800 0.8600 0.8610 81,740 +0.00(+0.00%)
Oct 05, 2012 0.8600 0.8800 0.8600 0.8610 81,740 +0.02(+1.89%)
Oct 04, 2012 0.8300 0.8500 0.8200 0.8450 282,248 -0.05(-5.06%)
Oct 03, 2012 0.8800 0.8900 0.8800 0.8900 90,524 +0.02(+2.30%)
Oct 02, 2012 0.8600 0.8750 0.8600 0.8700 206,967 +0.02(+2.35%)
Oct 01, 2012 0.8400 0.8600 0.8400 0.8500 217,159 +0.04(+4.94%)
Sep 28, 2012 0.8100 0.8400 0.8100 0.8100 86,629 -0.04(-4.71%)
Sep 27, 2012 0.8300 0.8500 0.8200 0.8500 355,011 +0.09(+11.84%)
Sep 26, 2012 0.8000 0.8000 0.7500 0.7600 286,980 -0.04(-5.00%)
Sep 25, 2012 0.8100 0.8300 0.7950 0.8000 563,188 -0.09(-10.11%)
Sep 24, 2012 0.8935 0.9000 0.8800 0.8900 203,013 -0.03(-2.73%)
Sep 21, 2012 0.9000 0.9384 0.9000 0.9150 452,904 +0.01(+0.55%)
Sep 20, 2012 0.9300 0.9300 0.9000 0.9100 51,910 -0.03(-2.67%)
Sep 19, 2012 0.9200 0.9500 0.9200 0.9350 193,235 +0.01(+0.54%)
Sep 18, 2012 0.9100 0.9400 0.9050 0.9300 334,880 +0.02(+1.75%)
Sep 17, 2012 0.9000 0.9400 0.9000 0.9140 202,691 -0.03(-2.87%)
Sep 14, 2012 0.9500 0.9900 0.9000 0.9410 404,822 -0.01(-0.95%)
Sep 13, 2012 0.9250 0.9500 0.9100 0.9500 525,964 +0.05(+5.27%)
Sep 12, 2012 0.8700 0.9200 0.8700 0.9024 535,014 +0.05(+5.54%)
Sep 11, 2012 0.8700 0.8700 0.8400 0.8550 254,138 -0.03(-2.84%)
Sep 10, 2012 0.8520 0.8800 0.8520 0.8800 193,239 +0.02(+1.73%)
Sep 07, 2012 0.8400 0.8700 0.8400 0.8650 212,922 -0.01(-0.57%)
Sep 06, 2012 0.9000 0.9000 0.8400 0.8700 942,083 +0.00(+0.00%)
Sep 05, 2012 0.8900 1.000 0.8700 0.8700 2,860,115 +0.27(+44.76%)
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.