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 (%)
Dec 30, 2022 5.270 5.300 5.260 5.300 75,527 +0.03(+0.57%)
Dec 29, 2022 5.100 5.330 5.100 5.270 56,324 +0.19(+3.74%)
Dec 28, 2022 5.300 5.320 5.070 5.080 105,231 -0.24(-4.51%)
Dec 27, 2022 5.230 5.375 5.230 5.320 42,879 +0.03(+0.47%)
Dec 23, 2022 5.170 5.360 5.170 5.295 29,593 +0.09(+1.83%)
Dec 22, 2022 5.210 5.375 5.200 5.200 30,179 -0.19(-3.53%)
Dec 21, 2022 5.310 5.430 5.310 5.391 283,472 +0.04(+0.66%)
Dec 20, 2022 5.330 5.370 5.315 5.355 54,459 -0.11(-2.01%)
Dec 19, 2022 5.380 5.500 5.380 5.465 17,765 +0.07(+1.30%)
Dec 16, 2022 5.370 5.420 5.370 5.395 16,911 -0.01(-0.09%)
Dec 15, 2022 5.500 5.502 5.330 5.400 73,600 -0.20(-3.57%)
Dec 14, 2022 5.660 5.660 5.480 5.600 24,942 -0.03(-0.53%)
Dec 13, 2022 5.800 5.800 5.610 5.630 25,792 +0.02(+0.36%)
Dec 12, 2022 5.660 5.660 5.480 5.610 36,713 -0.11(-1.92%)
Dec 09, 2022 5.805 5.840 5.720 5.720 12,049 -0.01(-0.21%)
Dec 08, 2022 5.740 5.780 5.700 5.732 14,350 -0.03(-0.59%)
Dec 07, 2022 5.650 5.830 5.650 5.766 22,098 -0.00(-0.07%)
Dec 06, 2022 6.010 6.010 5.640 5.770 7,912 -0.02(-0.35%)
Dec 05, 2022 6.050 6.050 5.720 5.790 57,858 -0.37(-6.01%)
Dec 02, 2022 5.900 6.170 5.900 6.160 77,792 +0.21(+3.53%)
Dec 01, 2022 5.935 6.000 5.850 5.950 14,435 -0.01(-0.25%)
Nov 30, 2022 5.680 6.000 5.675 5.965 106,657 +0.26(+4.60%)
Nov 29, 2022 5.600 5.760 5.570 5.702 12,532 +0.15(+2.75%)
Nov 28, 2022 5.430 5.615 5.430 5.550 22,922 -0.17(-2.89%)
Nov 25, 2022 5.550 5.890 5.550 5.715 26,428 -0.03(-0.52%)
Nov 23, 2022 5.593 5.800 5.593 5.745 26,072 +0.08(+1.50%)
Nov 22, 2022 5.550 5.660 5.550 5.660 50,945 +0.08(+1.43%)
Nov 21, 2022 5.650 5.650 5.400 5.580 32,835 -0.07(-1.24%)
Nov 18, 2022 5.510 5.820 5.510 5.650 54,576 -0.16(-2.75%)
Nov 17, 2022 5.810 5.870 5.700 5.810 107,553 -0.06(-0.94%)
Nov 16, 2022 5.730 5.950 5.730 5.865 23,171 +0.23(+4.04%)
Nov 15, 2022 5.770 5.770 5.620 5.638 58,441 -0.42(-6.97%)
Nov 14, 2022 6.350 6.350 6.060 6.060 50,164 -0.19(-3.04%)
Nov 11, 2022 6.160 6.250 6.135 6.250 92,294 +0.20(+3.31%)
Nov 10, 2022 5.900 6.050 5.880 6.050 131,606 +0.31(+5.49%)
Nov 09, 2022 5.650 5.840 5.650 5.735 129,900 -0.05(-0.95%)
Nov 08, 2022 5.596 5.830 5.596 5.790 24,538 +0.04(+0.70%)
Nov 07, 2022 5.620 5.790 5.620 5.750 78,543 +0.07(+1.23%)
Nov 04, 2022 5.568 5.700 5.440 5.680 86,754 +0.31(+5.69%)
Nov 03, 2022 5.450 5.450 5.350 5.374 32,937 -0.08(-1.39%)
Nov 02, 2022 5.380 5.729 5.380 5.450 45,742 -0.08(-1.36%)
Nov 01, 2022 5.550 5.600 5.510 5.525 123,516 +0.16(+2.89%)
Oct 31, 2022 5.460 5.460 5.130 5.370 27,603 +0.12(+2.29%)
Oct 28, 2022 5.380 5.380 5.220 5.250 50,040 -0.15(-2.78%)
Oct 27, 2022 5.230 5.410 5.230 5.400 80,504 +0.24(+4.65%)
Oct 26, 2022 5.070 5.220 5.000 5.160 65,890 +0.09(+1.69%)
Oct 25, 2022 4.810 5.110 4.810 5.074 39,203 +0.09(+1.89%)
Oct 24, 2022 4.960 5.020 4.820 4.980 78,548 +0.12(+2.47%)
Oct 21, 2022 4.700 4.860 4.630 4.860 99,900 +0.16(+3.40%)
Oct 20, 2022 4.800 4.870 4.700 4.700 25,616 -0.22(-4.47%)
Oct 19, 2022 4.920 4.920 4.800 4.920 26,373 +0.14(+2.92%)
Oct 18, 2022 4.800 5.010 4.770 4.780 68,765 +0.03(+0.64%)
Oct 17, 2022 4.650 4.750 4.600 4.750 68,657 +0.14(+3.04%)
Oct 14, 2022 4.620 4.770 4.600 4.610 80,825 -0.29(-5.98%)
Oct 13, 2022 4.640 4.910 4.620 4.903 194,073 +0.14(+2.90%)
Oct 12, 2022 4.750 4.802 4.660 4.765 27,330 -0.14(-2.76%)
Oct 11, 2022 4.780 4.930 4.780 4.900 10,503 +0.07(+1.45%)
Oct 10, 2022 4.800 4.850 4.780 4.830 77,821 -0.06(-1.23%)
Oct 07, 2022 4.988 5.000 4.850 4.890 29,673 -0.20(-3.93%)
Oct 06, 2022 5.110 5.170 5.080 5.090 18,055 -0.08(-1.55%)
Oct 05, 2022 5.150 5.190 4.980 5.170 36,741 -0.03(-0.58%)
Oct 04, 2022 5.200 5.240 5.175 5.200 39,874 +0.18(+3.59%)
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.