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 29, 2013 0.2750 0.2950 0.2750 0.2950 186,465 +0.01(+5.36%)
Nov 27, 2013 0.2801 0.2910 0.2800 0.2800 78,374 +0.00(+0.00%)
Nov 26, 2013 0.3000 0.3000 0.2750 0.2800 128,225 -0.02(-6.67%)
Nov 25, 2013 0.2701 0.3000 0.2701 0.3000 129,849 +0.01(+3.41%)
Nov 22, 2013 0.2700 0.3000 0.2700 0.2901 311,059 -0.01(-2.39%)
Nov 21, 2013 0.2900 0.3000 0.2900 0.2972 161,700 +0.01(+2.48%)
Nov 20, 2013 0.3100 0.3100 0.2900 0.2900 110,800 -0.01(-3.33%)
Nov 19, 2013 0.2918 0.3012 0.2900 0.3000 243,898 +0.01(+2.81%)
Nov 18, 2013 0.2800 0.3000 0.2800 0.2918 230,231 -0.00(-1.42%)
Nov 15, 2013 0.3000 0.3050 0.2950 0.2960 274,338 +0.00(+0.34%)
Nov 14, 2013 0.3000 0.3032 0.2850 0.2950 320,514 -0.01(-2.96%)
Nov 13, 2013 0.3000 0.3100 0.3000 0.3040 83,883 -0.01(-3.49%)
Nov 12, 2013 0.3099 0.3150 0.3050 0.3150 243,937 +0.01(+1.61%)
Nov 11, 2013 0.3000 0.3150 0.3000 0.3100 600,061 -0.02(-4.62%)
Nov 08, 2013 0.3414 0.3450 0.3200 0.3250 215,280 +0.00(+0.93%)
Nov 07, 2013 0.3480 0.3480 0.3220 0.3220 91,900 -0.02(-6.94%)
Nov 06, 2013 0.3400 0.3500 0.3400 0.3460 80,124 +0.02(+4.85%)
Nov 05, 2013 0.3200 0.3300 0.3100 0.3300 42,563 +0.01(+3.13%)
Nov 04, 2013 0.3100 0.3350 0.3100 0.3200 174,592 +0.00(+0.31%)
Nov 01, 2013 0.3330 0.3330 0.3100 0.3190 169,340 -0.00(-0.31%)
Oct 31, 2013 0.3205 0.3300 0.3100 0.3200 360,651 +0.01(+1.91%)
Oct 30, 2013 0.3200 0.3200 0.3040 0.3140 281,198 -0.01(-3.68%)
Oct 29, 2013 0.3400 0.3400 0.3250 0.3260 239,570 -0.01(-4.15%)
Oct 28, 2013 0.3400 0.3520 0.3391 0.3401 177,425 -0.01(-1.71%)
Oct 25, 2013 0.3300 0.3500 0.3300 0.3460 40,942 +0.00(+0.00%)
Oct 24, 2013 0.3300 0.3550 0.3300 0.3460 117,060 +0.00(+0.00%)
Oct 23, 2013 0.3535 0.3700 0.3460 0.3460 130,023 -0.01(-1.84%)
Oct 22, 2013 0.3460 0.3550 0.3460 0.3525 138,654 +0.01(+1.88%)
Oct 21, 2013 0.3420 0.3550 0.3400 0.3460 368,480 -0.01(-1.42%)
Oct 18, 2013 0.3420 0.3800 0.3420 0.3510 122,296 +0.00(+0.29%)
Oct 17, 2013 0.3450 0.3600 0.3450 0.3500 62,738 +0.01(+2.31%)
Oct 16, 2013 0.3420 0.3500 0.3420 0.3421 71,400 -0.02(-6.27%)
Oct 15, 2013 0.3600 0.3650 0.3500 0.3650 138,898 +0.02(+6.23%)
Oct 14, 2013 0.3420 0.3500 0.3420 0.3436 40,717 -0.01(-3.21%)
Oct 11, 2013 0.3570 0.3570 0.3500 0.3550 73,571 -0.00(-0.28%)
Oct 10, 2013 0.3420 0.3600 0.3420 0.3560 145,600 +0.01(+2.59%)
Oct 09, 2013 0.3420 0.3600 0.3420 0.3470 24,546 -0.00(-0.26%)
Oct 08, 2013 0.3451 0.3520 0.3450 0.3479 186,301 +0.00(+0.84%)
Oct 07, 2013 0.3400 0.3600 0.3400 0.3450 133,509 -0.01(-2.82%)
Oct 04, 2013 0.3550 0.3640 0.3550 0.3550 21,800 +0.00(+0.00%)
Oct 03, 2013 0.3649 0.3650 0.3550 0.3550 50,229 -0.01(-3.27%)
Oct 02, 2013 0.3650 0.3675 0.3500 0.3670 421,028 +0.01(+2.51%)
Oct 01, 2013 0.3500 0.3590 0.3500 0.3580 101,310 -0.01(-1.92%)
Sep 30, 2013 0.3600 0.3650 0.3510 0.3650 115,200 +0.00(+0.83%)
Sep 27, 2013 0.3700 0.3700 0.3610 0.3620 414,636 -0.02(-4.74%)
Sep 26, 2013 0.3650 0.3800 0.3650 0.3800 11,100 +0.00(+0.40%)
Sep 25, 2013 0.3950 0.3950 0.3700 0.3785 71,100 +0.01(+2.30%)
Sep 24, 2013 0.3600 0.3990 0.3600 0.3700 377,428 +0.00(+0.00%)
Sep 23, 2013 0.3750 0.3750 0.3690 0.3700 118,463 -0.01(-2.63%)
Sep 20, 2013 0.3880 0.3890 0.3600 0.3800 187,129 -0.01(-2.06%)
Sep 19, 2013 0.3800 0.3924 0.3800 0.3880 167,540 -0.01(-3.00%)
Sep 18, 2013 0.3700 0.4000 0.3700 0.4000 104,322 +0.02(+4.71%)
Sep 17, 2013 0.4000 0.4000 0.3700 0.3820 148,574 -0.01(-1.85%)
Sep 16, 2013 0.3900 0.4000 0.3880 0.3892 143,888 +0.01(+3.51%)
Sep 13, 2013 0.3750 0.3760 0.3700 0.3760 94,065 -0.00(-1.05%)
Sep 12, 2013 0.3920 0.3920 0.3750 0.3800 126,200 +0.00(+0.00%)
Sep 11, 2013 0.4000 0.4000 0.3800 0.3800 59,940 -0.02(-3.80%)
Sep 10, 2013 0.3701 0.4000 0.3700 0.3950 347,368 +0.02(+6.18%)
Sep 09, 2013 0.3615 0.3875 0.3600 0.3720 396,629 -0.00(-0.53%)
Sep 06, 2013 0.3600 0.3800 0.3600 0.3740 154,350 +0.00(+1.08%)
Sep 05, 2013 0.3801 0.3801 0.3700 0.3700 179,393 -0.01(-2.30%)
Sep 04, 2013 0.3670 0.3800 0.3650 0.3787 856,622 +0.01(+3.58%)
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.