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 (%)
Jul 31, 2007 1.130 1.200 1.060 1.130 185,275 +0.07(+6.60%)
Jul 30, 2007 1.060 1.110 1.040 1.060 610,624 -0.02(-1.85%)
Jul 27, 2007 1.200 1.200 1.070 1.080 462,775 -0.12(-10.00%)
Jul 26, 2007 1.200 1.270 1.200 1.200 352,089 -0.07(-5.51%)
Jul 25, 2007 1.270 1.340 1.250 1.270 123,745 -0.05(-3.79%)
Jul 24, 2007 1.320 1.340 1.250 1.320 53,936 -0.04(-2.94%)
Jul 23, 2007 1.360 1.360 1.310 1.360 135,356 +0.01(+0.74%)
Jul 20, 2007 1.350 1.360 1.300 1.350 163,484 -0.01(-0.74%)
Jul 19, 2007 1.360 1.360 1.280 1.360 176,172 +0.01(+0.74%)
Jul 18, 2007 1.350 1.350 1.290 1.350 80,210 +0.00(+0.00%)
Jul 17, 2007 1.350 1.360 1.300 1.350 171,026 -0.03(-2.17%)
Jul 16, 2007 1.380 1.390 1.300 1.380 255,240 +0.00(+0.00%)
Jul 13, 2007 1.320 1.380 1.320 1.380 154,850 +0.06(+4.55%)
Jul 12, 2007 1.330 1.350 1.270 1.320 129,005 -0.01(-0.75%)
Jul 11, 2007 1.320 1.350 1.280 1.330 269,840 +0.01(+0.76%)
Jul 10, 2007 1.320 1.400 1.310 1.320 225,852 -0.01(-0.75%)
Jul 09, 2007 1.330 1.350 1.270 1.330 173,971 +0.05(+3.91%)
Jul 06, 2007 1.280 1.300 1.200 1.280 295,987 +0.02(+1.59%)
Jul 05, 2007 1.260 1.300 1.210 1.260 159,637 +0.02(+1.61%)
Jul 03, 2007 1.240 1.260 1.200 1.240 138,950 +0.02(+1.64%)
Jul 02, 2007 1.220 1.220 1.160 1.220 111,411 +0.14(+12.96%)
Jun 29, 2007 1.080 1.150 1.080 1.080 84,640 -0.01(-0.92%)
Jun 28, 2007 1.090 1.120 1.000 1.090 41,640 +0.09(+9.00%)
Jun 27, 2007 1.000 1.070 0.9900 1.000 74,700 -0.08(-7.41%)
Jun 26, 2007 1.080 1.080 0.9500 1.080 97,467 +0.02(+1.89%)
Jun 25, 2007 1.060 1.140 1.060 1.060 145,602 -0.08(-7.02%)
Jun 22, 2007 0.9900 1.150 1.040 1.140 372,534 +0.15(+15.15%)
Jun 21, 2007 0.9900 1.040 0.9700 0.9900 239,987 +0.05(+5.88%)
Jun 20, 2007 0.9350 0.9800 0.9000 0.9350 102,427 +0.00(+0.00%)
Jun 19, 2007 0.9350 1.000 0.9000 0.9350 180,794 +0.00(+0.00%)
Jun 18, 2007 0.9350 0.9200 0.8500 0.9350 97,750 +0.00(+0.00%)
Jun 15, 2007 0.9350 0.9100 0.8550 0.9350 28,875 +0.00(+0.00%)
Jun 14, 2007 0.9350 1.000 0.8900 0.9350 35,373 +0.00(+0.00%)
Jun 13, 2007 0.9350 0.9500 0.8850 0.9350 45,850 +0.00(+0.00%)
Jun 12, 2007 0.9350 1.000 0.9200 0.9350 200,410 +0.00(+0.00%)
Jun 11, 2007 0.9350 0.9350 0.9350 0.9350 0 +0.00(+0.00%)
Jun 08, 2007 0.9350 0.9500 0.8700 0.9350 98,250 +0.00(+0.00%)
Jun 07, 2007 0.9350 0.9400 0.8850 0.9350 206,021 +0.02(+1.63%)
Jun 06, 2007 0.9200 0.9850 0.9200 0.9200 41,975 -0.03(-3.16%)
Jun 05, 2007 0.9500 0.9600 0.9000 0.9500 146,045 -0.02(-1.55%)
Jun 04, 2007 0.9650 0.9650 0.9100 0.9650 146,408 +0.05(+6.04%)
Jun 01, 2007 0.9100 0.9650 0.9100 0.9100 150,945 -0.03(-3.70%)
May 31, 2007 0.9450 0.9900 0.9000 0.9450 297,955 +0.03(+3.85%)
May 30, 2007 0.9100 0.9300 0.8600 0.9100 107,867 -0.02(-1.62%)
May 29, 2007 0.9250 0.9250 0.8500 0.9250 240,640 +0.12(+15.62%)
May 25, 2007 0.8000 0.8700 0.8000 0.8000 432,620 -0.01(-1.84%)
May 24, 2007 0.8500 0.8600 0.8150 0.8150 130,000 -0.04(-4.12%)
May 23, 2007 0.8500 0.8900 0.8200 0.8500 78,203 -0.01(-1.16%)
May 22, 2007 0.8050 0.8600 0.7800 0.8600 129,546 +0.05(+6.83%)
May 21, 2007 0.8050 0.8600 0.8000 0.8050 193,075 -0.05(-6.40%)
May 18, 2007 0.8600 0.8600 0.8100 0.8600 63,892 -0.02(-1.71%)
May 17, 2007 0.8750 0.8750 0.8200 0.8750 168,960 +0.04(+4.17%)
May 16, 2007 0.8400 0.9000 0.8400 0.8400 117,580 -0.04(-4.55%)
May 15, 2007 0.8800 0.9000 0.8400 0.8800 195,257 +0.05(+6.02%)
May 14, 2007 0.8300 0.8900 0.8200 0.8300 87,450 -0.03(-3.49%)
May 11, 2007 0.8600 0.8600 0.8000 0.8600 143,406 +0.01(+1.18%)
May 10, 2007 0.8500 0.8900 0.8200 0.8500 120,318 +0.02(+1.80%)
May 09, 2007 0.8350 0.8800 0.8050 0.8350 166,532 -0.06(-6.18%)
May 08, 2007 0.8900 0.8900 0.8300 0.8900 2,284,777 -0.01(-1.11%)
May 07, 2007 0.9000 0.9100 0.8550 0.9000 193,307 +0.06(+7.14%)
May 04, 2007 0.8400 0.8500 0.7900 0.8400 177,545 +0.04(+5.00%)
May 03, 2007 0.8000 0.8000 0.7300 0.8000 292,106 +0.00(+0.00%)
May 02, 2007 0.8000 0.8900 0.7500 0.8000 261,020 -0.04(-4.76%)
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.