Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP: LYSCF )

4.600 UNCHANGED
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 (%)
Dec 30, 2016 0.0488 0.0488 0.0488 0 +0.00(+1.67%)
Dec 29, 2016 0.0480 0.0540 0.0480 0.0480 145,988 -0.00(-4.00%)
Dec 28, 2016 0.0500 0.0550 0.0475 0.0500 172,406 -0.00(-0.60%)
Dec 27, 2016 0.0480 0.0511 0.0480 0.0503 263,640 +0.00(+3.93%)
Dec 23, 2016 0.0484 0.0484 0.0484 0 +0.00(+2.98%)
Dec 22, 2016 0.0470 0.0522 0.0470 0.0470 773,900 -0.01(-11.32%)
Dec 21, 2016 0.0491 0.0530 0.0490 0.0530 324,931 +0.00(+0.00%)
Dec 20, 2016 0.0491 0.0530 0.0483 0.0530 78,095 +0.00(+4.33%)
Dec 19, 2016 0.0490 0.0508 0.0490 0.0508 26,020 +0.01(+12.14%)
Dec 16, 2016 0.0530 0.0530 0.0453 0.0453 219,394 -0.00(-7.93%)
Dec 15, 2016 0.0508 0.0510 0.0492 0.0492 68,400 -0.01(-10.55%)
Dec 14, 2016 0.0495 0.0555 0.0460 0.0550 628,651 -0.00(-0.90%)
Dec 13, 2016 0.0558 0.0558 0.0510 0.0555 115,600 -0.00(-0.89%)
Dec 12, 2016 0.0500 0.0560 0.0500 0.0560 289,750 +0.00(+6.46%)
Dec 09, 2016 0.0500 0.0550 0.0500 0.0526 241,227 +0.00(+3.14%)
Dec 08, 2016 0.0488 0.0529 0.0460 0.0510 1,179,970 -0.00(-4.67%)
Dec 07, 2016 0.0481 0.0535 0.0481 0.0535 226,250 +0.01(+18.89%)
Dec 06, 2016 0.0500 0.0500 0.0441 0.0450 292,167 -0.00(-2.25%)
Dec 05, 2016 0.0437 0.0500 0.0437 0.0460 220,600 +0.00(+0.73%)
Dec 02, 2016 0.0496 0.0500 0.0457 0.0457 49,904 -0.00(-5.97%)
Dec 01, 2016 0.0490 0.0507 0.0476 0.0486 39,910 -0.00(-2.80%)
Nov 30, 2016 0.0500 0.0510 0.0500 0.0500 222,300 -0.00(-3.85%)
Nov 29, 2016 0.0500 0.0550 0.0500 0.0520 38,150 +0.00(+3.95%)
Nov 28, 2016 0.0526 0.0530 0.0482 0.0500 126,806 -0.00(-0.74%)
Nov 25, 2016 0.0481 0.0522 0.0481 0.0504 59,500 +0.00(+0.80%)
Nov 23, 2016 0.0500 0.0500 0.0500 0 +0.00(+4.49%)
Nov 22, 2016 0.0455 0.0478 0.0420 0.0478 43,071 +0.00(+3.35%)
Nov 21, 2016 0.0420 0.0484 0.0420 0.0463 704,395 -0.00(-2.36%)
Nov 18, 2016 0.0450 0.0487 0.0422 0.0474 312,200 -0.00(-2.43%)
Nov 17, 2016 0.0422 0.0500 0.0422 0.0486 76,565 +0.00(+3.35%)
Nov 16, 2016 0.0470 0.0480 0.0470 0.0470 102,850 +0.00(+0.05%)
Nov 15, 2016 0.0485 0.0500 0.0470 0.0470 296,800 -0.00(-9.62%)
Nov 14, 2016 0.0436 0.0520 0.0436 0.0520 2,677,625 +0.00(+4.00%)
Nov 11, 2016 0.0475 0.0515 0.0456 0.0500 2,825,494 +0.00(+6.38%)
Nov 10, 2016 0.0428 0.0470 0.0396 0.0470 180,400 -0.00(-2.41%)
Nov 09, 2016 0.0415 0.0490 0.0415 0.0482 122,040 +0.00(+1.78%)
Nov 08, 2016 0.0460 0.0483 0.0412 0.0473 185,550 +0.00(+0.68%)
Nov 07, 2016 0.0460 0.0470 0.0430 0.0470 117,737 +0.00(+2.84%)
Nov 04, 2016 0.0441 0.0459 0.0410 0.0457 483,500 +0.00(+3.39%)
Nov 03, 2016 0.0402 0.0442 0.0395 0.0442 44,106 -0.00(-3.91%)
Nov 02, 2016 0.0439 0.0460 0.0400 0.0460 143,800 +0.00(+2.45%)
Nov 01, 2016 0.0445 0.0451 0.0400 0.0449 339,355 -0.00(-3.23%)
Oct 31, 2016 0.0468 0.0480 0.0400 0.0464 165,600 -0.00(-3.53%)
Oct 28, 2016 0.0390 0.0490 0.0390 0.0481 112,885 -0.00(-3.80%)
Oct 27, 2016 0.0470 0.0500 0.0400 0.0500 318,145 +0.01(+11.11%)
Oct 26, 2016 0.0490 0.0500 0.0450 0.0450 897,450 +0.01(+13.07%)
Oct 25, 2016 0.0400 0.0425 0.0395 0.0398 437,795 -0.00(-0.75%)
Oct 24, 2016 0.0408 0.0435 0.0400 0.0401 24,232 -0.00(-6.74%)
Oct 21, 2016 0.0395 0.0430 0.0395 0.0430 132,400 +0.00(+7.50%)
Oct 20, 2016 0.0421 0.0421 0.0396 0.0400 72,151 -0.00(-2.20%)
Oct 19, 2016 0.0407 0.0435 0.0407 0.0409 216,548 +0.00(+2.25%)
Oct 18, 2016 0.0400 0.0401 0.0400 0.0400 15,500 -0.00(-2.44%)
Oct 17, 2016 0.0395 0.0441 0.0395 0.0410 243,301 -0.00(-6.05%)
Oct 14, 2016 0.0413 0.0436 0.0413 0.0436 6,049 +0.00(+4.75%)
Oct 13, 2016 0.0413 0.0443 0.0413 0.0417 92,699 -0.00(-5.32%)
Oct 12, 2016 0.0410 0.0440 0.0410 0.0440 72,000 +0.00(+4.76%)
Oct 11, 2016 0.0420 0.0440 0.0420 0.0420 189,779 -0.00(-2.33%)
Oct 10, 2016 0.0400 0.0434 0.0400 0.0430 14,500 +0.00(+0.00%)
Oct 07, 2016 0.0401 0.0450 0.0401 0.0430 187,500 +0.00(+6.44%)
Oct 06, 2016 0.0400 0.0410 0.0400 0.0404 41,402 -0.00(-2.65%)
Oct 05, 2016 0.0408 0.0440 0.0396 0.0415 231,999 -0.00(-1.19%)
Oct 04, 2016 0.0401 0.0445 0.0395 0.0420 120,936 +0.00(+0.00%)
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.