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 (%)
Jul 31, 2009 0.3850 0.3850 0.3500 0.3850 237,700 +0.02(+5.48%)
Jul 30, 2009 0.3900 0.3900 0.3650 0.3650 74,000 -0.03(-6.41%)
Jul 29, 2009 0.3900 0.3900 0.3600 0.3900 113,587 +0.00(+0.00%)
Jul 28, 2009 0.3900 0.3900 0.3600 0.3900 128,300 +0.00(+0.00%)
Jul 27, 2009 0.3950 0.3950 0.3700 0.3900 189,420 -0.01(-1.27%)
Jul 24, 2009 0.3950 0.3950 0.3700 0.3950 179,282 +0.01(+2.60%)
Jul 23, 2009 0.3700 0.3850 0.3700 0.3850 81,992 +0.02(+4.05%)
Jul 22, 2009 0.3700 0.3700 0.3500 0.3700 112,036 +0.01(+1.37%)
Jul 21, 2009 0.3700 0.3700 0.3650 0.3650 315,213 -0.02(-3.95%)
Jul 20, 2009 0.3850 0.3850 0.3700 0.3800 242,613 +0.01(+1.33%)
Jul 17, 2009 0.3750 0.3750 0.3650 0.3750 131,580 +0.01(+1.35%)
Jul 16, 2009 0.3700 0.3700 0.3650 0.3700 116,505 -0.01(-1.33%)
Jul 15, 2009 0.3600 0.3750 0.3500 0.3750 385,057 +0.03(+7.14%)
Jul 14, 2009 0.3500 0.3500 0.3250 0.3500 28,725 +0.01(+4.48%)
Jul 13, 2009 0.3300 0.3350 0.3200 0.3350 179,300 +0.01(+1.52%)
Jul 10, 2009 0.3500 0.3500 0.3300 0.3300 134,850 -0.01(-2.94%)
Jul 09, 2009 0.3650 0.3650 0.3400 0.3400 87,000 -0.01(-2.86%)
Jul 08, 2009 0.3600 0.3600 0.3400 0.3500 392,560 -0.02(-4.11%)
Jul 07, 2009 0.3950 0.3950 0.3600 0.3650 87,793 -0.04(-8.75%)
Jul 06, 2009 0.4000 0.4000 0.3800 0.4000 130,400 +0.00(+0.00%)
Jul 02, 2009 0.4000 0.4000 0.3800 0.4000 44,400 +0.00(+0.00%)
Jul 01, 2009 0.4200 0.4200 0.4000 0.4000 126,849 +0.01(+2.56%)
Jun 30, 2009 0.3900 0.3900 0.3700 0.3900 95,270 +0.00(+0.00%)
Jun 29, 2009 0.3700 0.3900 0.3700 0.3900 545,581 +0.00(+0.00%)
Jun 26, 2009 0.4000 0.4000 0.3800 0.3900 243,864 +0.00(+0.00%)
Jun 25, 2009 0.3900 0.3900 0.3900 0.3900 158,665 +0.01(+2.63%)
Jun 24, 2009 0.3900 0.3900 0.3600 0.3800 174,189 +0.01(+2.70%)
Jun 23, 2009 0.3750 0.3800 0.3650 0.3700 584,082 -0.02(-3.90%)
Jun 22, 2009 0.4000 0.4000 0.3800 0.3850 392,875 -0.02(-6.10%)
Jun 19, 2009 0.4050 0.4100 0.4000 0.4100 474,585 +0.00(+1.23%)
Jun 18, 2009 0.4000 0.4050 0.3900 0.4050 527,013 -0.02(-5.81%)
Jun 17, 2009 0.4200 0.4400 0.4200 0.4300 245,920 -0.01(-2.27%)
Jun 16, 2009 0.4500 0.4500 0.4250 0.4400 156,200 -0.02(-4.35%)
Jun 15, 2009 0.4800 0.4800 0.4500 0.4600 251,475 -0.02(-5.15%)
Jun 12, 2009 0.4900 0.4900 0.4700 0.4850 484,198 +0.05(+11.49%)
Jun 11, 2009 0.4350 0.4450 0.4300 0.4350 1,242,195 +0.01(+1.16%)
Jun 10, 2009 0.4100 0.4300 0.4000 0.4300 213,294 +0.02(+4.88%)
Jun 09, 2009 0.4100 0.4100 0.4000 0.4100 84,495 +0.00(+0.00%)
Jun 08, 2009 0.4000 0.4100 0.4000 0.4100 376,831 -0.02(-4.65%)
Jun 05, 2009 0.4300 0.4300 0.4200 0.4300 154,177 +0.00(+0.00%)
Jun 04, 2009 0.4100 0.4300 0.4100 0.4300 351,250 +0.03(+7.50%)
Jun 03, 2009 0.4300 0.4300 0.4000 0.4000 260,072 -0.02(-4.76%)
Jun 02, 2009 0.4200 0.4200 0.4100 0.4200 286,141 -0.01(-2.33%)
Jun 01, 2009 0.4100 0.4300 0.4100 0.4300 720,249 +0.03(+7.50%)
May 29, 2009 0.4050 0.4050 0.3900 0.4000 604,060 +0.01(+2.56%)
May 28, 2009 0.3900 0.3900 0.3800 0.3900 596,802 +0.01(+1.30%)
May 27, 2009 0.4100 0.4100 0.3800 0.3850 957,635 -0.04(-10.47%)
May 26, 2009 0.4100 0.4300 0.3900 0.4300 1,601,422 +0.11(+34.37%)
May 22, 2009 0.3300 0.3300 0.3000 0.3200 132,232 -0.01(-3.03%)
May 21, 2009 0.3350 0.3350 0.3300 0.3300 31,500 -0.01(-4.35%)
May 20, 2009 0.3500 0.3500 0.3400 0.3450 160,170 -0.01(-1.43%)
May 19, 2009 0.3400 0.3550 0.3400 0.3500 312,565 +0.03(+9.37%)
May 18, 2009 0.3200 0.3200 0.3000 0.3200 177,850 -0.02(-5.88%)
May 15, 2009 0.3500 0.3500 0.3300 0.3400 66,705 -0.01(-2.86%)
May 14, 2009 0.3300 0.3550 0.3200 0.3500 263,906 -0.01(-2.78%)
May 13, 2009 0.3700 0.3900 0.3600 0.3600 268,880 -0.02(-5.26%)
May 12, 2009 0.3800 0.3900 0.3700 0.3800 213,700 -0.01(-2.56%)
May 11, 2009 0.4000 0.4000 0.3800 0.3900 192,693 -0.01(-2.50%)
May 08, 2009 0.4150 0.4150 0.3800 0.4000 252,584 +0.02(+5.26%)
May 07, 2009 0.4100 0.4100 0.3800 0.3800 341,750 -0.03(-6.17%)
May 06, 2009 0.3900 0.4050 0.3800 0.4050 374,224 +0.05(+12.50%)
May 05, 2009 0.3600 0.3750 0.3500 0.3600 282,036 +0.02(+7.46%)
May 04, 2009 0.3300 0.3350 0.3200 0.3350 860,956 +0.01(+1.52%)
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.