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 (%)
Feb 28, 2020 1.180 1.270 1.100 1.210 375,200 -0.10(-7.98%)
Feb 27, 2020 1.310 1.340 1.260 1.315 137,618 +0.05(+4.37%)
Feb 26, 2020 1.220 1.280 1.220 1.260 50,386 -0.06(-4.47%)
Feb 25, 2020 1.300 1.360 1.300 1.319 77,963 -0.08(-5.79%)
Feb 24, 2020 1.360 1.440 1.360 1.400 96,810 -0.05(-3.11%)
Feb 21, 2020 1.470 1.480 1.420 1.445 66,100 -0.02(-1.70%)
Feb 20, 2020 1.430 1.480 1.430 1.470 20,933 +0.01(+0.68%)
Feb 19, 2020 1.440 1.480 1.440 1.460 42,222 +0.00(+0.00%)
Feb 18, 2020 1.470 1.470 1.430 1.460 25,653 -0.05(-3.31%)
Feb 14, 2020 1.520 1.520 1.460 1.510 45,700 -0.05(-3.08%)
Feb 13, 2020 1.500 1.570 1.500 1.558 174,703 +0.09(+5.99%)
Feb 12, 2020 1.400 1.470 1.400 1.470 26,914 +0.01(+0.68%)
Feb 11, 2020 1.500 1.500 1.400 1.460 19,615 -0.03(-2.01%)
Feb 10, 2020 1.430 1.500 1.430 1.490 22,895 +0.00(+0.34%)
Feb 07, 2020 1.490 1.495 1.480 1.485 7,900 -0.04(-2.62%)
Feb 06, 2020 1.490 1.570 1.470 1.525 74,562 +0.04(+2.69%)
Feb 05, 2020 1.480 1.490 1.450 1.485 39,576 +0.03(+2.06%)
Feb 04, 2020 1.390 1.460 1.390 1.455 45,813 +0.01(+0.34%)
Feb 03, 2020 1.400 1.460 1.400 1.450 49,723 +0.02(+1.40%)
Jan 31, 2020 1.490 1.490 1.410 1.430 26,300 -0.04(-2.72%)
Jan 30, 2020 1.470 1.480 1.450 1.470 51,901 -0.05(-3.61%)
Jan 29, 2020 1.480 1.530 1.480 1.525 31,543 -0.02(-0.97%)
Jan 28, 2020 1.580 1.580 1.510 1.540 72,261 -0.07(-4.64%)
Jan 27, 2020 1.600 1.640 1.570 1.615 50,559 -0.02(-1.07%)
Jan 24, 2020 1.600 1.633 1.600 1.633 30,000 +0.00(+0.28%)
Jan 23, 2020 1.640 1.640 1.590 1.628 227,530 -0.02(-1.33%)
Jan 22, 2020 1.690 1.690 1.650 1.650 46,413 +0.01(+0.61%)
Jan 21, 2020 1.610 1.690 1.610 1.640 74,974 -0.06(-3.24%)
Jan 17, 2020 1.750 1.750 1.650 1.695 36,500 +0.06(+3.35%)
Jan 16, 2020 1.710 1.710 1.640 1.640 36,635 -0.04(-2.09%)
Jan 15, 2020 1.730 1.730 1.670 1.675 65,698 +0.01(+0.30%)
Jan 14, 2020 1.660 1.680 1.660 1.670 503,972 +0.02(+1.21%)
Jan 13, 2020 1.700 1.700 1.640 1.650 27,315 +0.02(+1.35%)
Jan 10, 2020 1.690 1.690 1.610 1.628 16,000 -0.01(-0.73%)
Jan 09, 2020 1.610 1.650 1.610 1.640 43,904 +0.00(+0.00%)
Jan 08, 2020 1.620 1.640 1.600 1.640 78,910 +0.02(+1.23%)
Jan 07, 2020 1.610 1.650 1.600 1.620 59,990 +0.01(+0.62%)
Jan 06, 2020 1.520 1.650 1.520 1.610 18,205 -0.02(-1.23%)
Jan 03, 2020 1.700 1.700 1.610 1.630 54,900 -0.04(-2.22%)
Jan 02, 2020 1.700 1.700 1.620 1.667 46,566 +0.03(+1.65%)
Dec 31, 2019 1.680 1.700 1.640 1.640 103,900 -0.08(-4.65%)
Dec 30, 2019 1.710 1.720 1.680 1.720 106,920 +0.01(+0.88%)
Dec 27, 2019 1.700 1.710 1.700 1.705 57,100 +0.05(+2.71%)
Dec 26, 2019 1.660 1.660 1.650 1.660 44,426 +0.02(+1.53%)
Dec 24, 2019 1.650 1.650 1.630 1.635 22,100 -0.02(-1.51%)
Dec 23, 2019 1.590 1.660 1.590 1.660 61,034 -0.01(-0.60%)
Dec 20, 2019 1.600 1.700 1.600 1.670 34,100 +0.01(+0.60%)
Dec 19, 2019 1.650 1.660 1.630 1.660 35,026 -0.01(-0.30%)
Dec 18, 2019 1.660 1.690 1.660 1.665 40,190 -0.05(-3.20%)
Dec 17, 2019 1.680 1.730 1.650 1.720 124,992 -0.12(-6.50%)
Dec 16, 2019 1.810 1.840 1.780 1.839 106,615 +0.07(+3.93%)
Dec 13, 2019 1.740 1.810 1.740 1.770 108,300 +0.09(+5.36%)
Dec 12, 2019 1.585 1.680 1.585 1.680 173,897 +0.16(+10.53%)
Dec 11, 2019 1.480 1.540 1.460 1.520 150,725 +0.04(+2.70%)
Dec 10, 2019 1.480 1.480 1.440 1.480 19,852 +0.03(+2.42%)
Dec 09, 2019 1.410 1.460 1.410 1.445 50,580 +0.03(+2.12%)
Dec 06, 2019 1.390 1.420 1.390 1.415 39,600 -0.00(-0.35%)
Dec 05, 2019 1.405 1.440 1.400 1.420 23,998 -0.05(-3.27%)
Dec 04, 2019 1.348 1.500 1.348 1.468 17,641 +0.02(+1.24%)
Dec 03, 2019 1.440 1.450 1.380 1.450 94,519 -0.02(-1.36%)
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.