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 (%)
Feb 28, 2019 1.190 1.270 1.190 1.190 110,297 -0.10(-7.75%)
Feb 27, 2019 1.250 1.290 1.250 1.290 11,175 +0.02(+1.57%)
Feb 26, 2019 1.252 1.290 1.250 1.270 13,881 +0.02(+1.60%)
Feb 25, 2019 1.275 1.280 1.235 1.250 17,300 +0.02(+1.63%)
Feb 22, 2019 1.245 1.250 1.210 1.230 25,600 +0.03(+2.46%)
Feb 21, 2019 1.205 1.205 1.190 1.200 2,718 -0.02(-1.60%)
Feb 20, 2019 1.270 1.270 1.210 1.220 19,695 -0.03(-2.40%)
Feb 19, 2019 1.230 1.270 1.230 1.250 58,310 -0.06(-4.62%)
Feb 15, 2019 1.270 1.340 1.270 1.310 77,500 +0.15(+12.83%)
Feb 14, 2019 1.180 1.180 1.155 1.161 117,961 +0.00(+0.13%)
Feb 13, 2019 1.150 1.160 1.150 1.160 34,188 +0.02(+1.68%)
Feb 12, 2019 1.140 1.150 1.140 1.141 87,950 +0.01(+0.96%)
Feb 11, 2019 1.180 1.180 1.130 1.130 111,443 -0.04(-3.00%)
Feb 08, 2019 1.190 1.190 1.165 1.165 9,600 -0.02(-2.10%)
Feb 07, 2019 1.210 1.210 1.190 1.190 8,765 +0.00(+0.00%)
Feb 06, 2019 1.193 1.205 1.190 1.190 3,995 +0.00(+0.00%)
Feb 05, 2019 1.210 1.210 1.190 1.190 10,495 +0.01(+0.76%)
Feb 04, 2019 1.190 1.200 1.161 1.181 125,185 -0.00(-0.34%)
Feb 01, 2019 1.190 1.200 1.180 1.185 3,000 -0.00(-0.42%)
Jan 31, 2019 1.210 1.210 1.187 1.190 61,614 +0.05(+4.39%)
Jan 30, 2019 1.130 1.160 1.115 1.140 34,256 +0.02(+2.24%)
Jan 29, 2019 1.150 1.150 1.115 1.115 49,129 +0.01(+0.68%)
Jan 28, 2019 1.110 1.110 1.080 1.107 3,510 +0.00(+0.23%)
Jan 25, 2019 1.090 1.111 1.090 1.105 16,300 +0.02(+2.27%)
Jan 24, 2019 1.080 1.100 1.060 1.081 10,595 -0.06(-5.43%)
Jan 23, 2019 1.143 1.143 1.143 1.143 1,250 +0.00(+0.22%)
Jan 22, 2019 1.130 1.160 1.130 1.140 5,461 -0.02(-1.72%)
Jan 18, 2019 1.180 1.180 1.150 1.160 16,100 -0.05(-4.13%)
Jan 17, 2019 1.200 1.210 1.172 1.210 5,200 +0.04(+3.42%)
Jan 16, 2019 1.210 1.210 1.170 1.170 7,001 -0.04(-3.43%)
Jan 15, 2019 1.205 1.240 1.200 1.212 11,053 +0.03(+2.58%)
Jan 14, 2019 1.190 1.200 1.180 1.181 7,850 +0.00(+0.30%)
Jan 11, 2019 1.177 1.200 1.170 1.177 13,000 -0.02(-1.87%)
Jan 10, 2019 1.195 1.205 1.195 1.200 3,600 -0.02(-1.70%)
Jan 09, 2019 1.194 1.230 1.194 1.221 38,650 +0.08(+7.09%)
Jan 08, 2019 1.165 1.170 1.110 1.140 8,250 +0.01(+0.88%)
Jan 07, 2019 1.120 1.170 1.120 1.130 49,310 +0.08(+7.62%)
Jan 04, 2019 1.070 1.070 1.050 1.050 6,700 -0.02(-1.87%)
Jan 03, 2019 1.060 1.080 1.060 1.070 9,235 +0.00(+0.00%)
Jan 02, 2019 1.100 1.100 1.050 1.070 13,878 -0.04(-3.39%)
Dec 31, 2018 1.100 1.129 1.100 1.107 17,400 -0.01(-1.12%)
Dec 28, 2018 1.150 1.150 1.100 1.120 20,200 +0.04(+3.23%)
Dec 27, 2018 1.085 1.095 1.060 1.085 303,910 -0.01(-0.46%)
Dec 26, 2018 1.071 1.100 1.050 1.090 26,756 +0.01(+0.93%)
Dec 24, 2018 1.084 1.100 1.080 1.080 36,000 +0.02(+1.60%)
Dec 21, 2018 1.080 1.080 1.063 1.063 22,600 -0.02(-1.67%)
Dec 20, 2018 1.130 1.130 1.073 1.081 102,884 -0.09(-8.00%)
Dec 19, 2018 1.210 1.210 1.170 1.175 23,391 -0.05(-4.47%)
Dec 18, 2018 1.210 1.240 1.190 1.230 28,664 +0.03(+2.50%)
Dec 17, 2018 1.160 1.200 1.160 1.200 10,488 +0.04(+3.45%)
Dec 14, 2018 1.155 1.160 1.155 1.160 8,700 +0.00(+0.00%)
Dec 13, 2018 1.160 1.160 1.150 1.160 4,823 +0.00(+0.00%)
Dec 12, 2018 1.160 1.190 1.150 1.160 13,285 -0.02(-1.69%)
Dec 11, 2018 1.180 1.199 1.160 1.180 16,150 +0.00(+0.00%)
Dec 10, 2018 1.160 1.200 1.160 1.180 14,912 -0.02(-1.67%)
Dec 07, 2018 1.240 1.240 1.181 1.200 114,800 +0.01(+0.84%)
Dec 06, 2018 1.225 1.230 1.160 1.190 99,229 -0.18(-13.14%)
Dec 04, 2018 1.580 1.580 1.370 1.370 256,300 -0.27(-16.46%)
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.