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, 2013 0.3600 0.3780 0.3500 0.3700 894,946 -0.02(-5.85%)
Jul 30, 2013 0.3900 0.4010 0.3900 0.3930 625,536 -0.00(-0.05%)
Jul 29, 2013 0.3900 0.4000 0.3900 0.3932 306,650 -0.02(-4.10%)
Jul 26, 2013 0.3900 0.4100 0.3900 0.4100 99,083 +0.01(+1.26%)
Jul 25, 2013 0.3840 0.4100 0.3840 0.4049 117,850 -0.01(-2.41%)
Jul 24, 2013 0.4300 0.4300 0.3990 0.4149 198,348 -0.02(-3.51%)
Jul 23, 2013 0.4300 0.4300 0.4200 0.4300 87,161 +0.02(+4.88%)
Jul 22, 2013 0.4300 0.4300 0.4000 0.4100 70,110 +0.00(+0.02%)
Jul 19, 2013 0.4000 0.4200 0.3920 0.4099 95,130 +0.02(+4.57%)
Jul 18, 2013 0.3610 0.3990 0.3610 0.3920 155,130 +0.01(+2.22%)
Jul 17, 2013 0.3990 0.3990 0.3800 0.3835 275,383 -0.01(-2.91%)
Jul 16, 2013 0.4010 0.4150 0.3950 0.3950 38,796 -0.02(-4.82%)
Jul 15, 2013 0.4000 0.4160 0.4000 0.4150 74,765 -0.00(-0.95%)
Jul 12, 2013 0.4106 0.4190 0.3900 0.4190 54,171 -0.02(-3.68%)
Jul 11, 2013 0.4250 0.4400 0.4200 0.4350 383,005 +0.05(+14.47%)
Jul 10, 2013 0.3500 0.3820 0.3500 0.3800 255,794 +0.03(+8.57%)
Jul 09, 2013 0.3550 0.3540 0.3450 0.3500 164,847 -0.00(-1.13%)
Jul 08, 2013 0.3575 0.3670 0.3400 0.3540 73,004 -0.00(-0.28%)
Jul 05, 2013 0.3680 0.3680 0.3450 0.3550 92,365 -0.02(-4.05%)
Jul 03, 2013 0.3400 0.3700 0.3400 0.3700 37,300 -0.01(-1.33%)
Jul 02, 2013 0.3500 0.3750 0.3500 0.3750 87,175 +0.03(+8.38%)
Jul 01, 2013 0.3300 0.3600 0.3210 0.3460 181,070 -0.01(-3.89%)
Jun 28, 2013 0.3500 0.3700 0.3350 0.3600 269,296 +0.02(+4.35%)
Jun 27, 2013 0.3550 0.3550 0.3300 0.3450 155,502 -0.02(-4.17%)
Jun 26, 2013 0.3550 0.3690 0.3436 0.3600 142,483 +0.00(+0.00%)
Jun 25, 2013 0.3300 0.3600 0.3300 0.3600 125,232 +0.02(+5.88%)
Jun 24, 2013 0.3500 0.3700 0.3300 0.3400 371,065 -0.04(-11.69%)
Jun 21, 2013 0.3750 0.3850 0.3650 0.3850 240,225 +0.03(+6.94%)
Jun 20, 2013 0.3750 0.3800 0.3600 0.3600 185,517 -0.02(-4.00%)
Jun 19, 2013 0.4000 0.4000 0.3750 0.3750 458,849 -0.03(-7.41%)
Jun 18, 2013 0.3975 0.4220 0.3900 0.4050 189,027 -0.03(-7.95%)
Jun 17, 2013 0.4350 0.4400 0.4350 0.4400 323,174 -0.01(-2.22%)
Jun 14, 2013 0.4400 0.4600 0.4300 0.4500 64,180 +0.01(+2.27%)
Jun 13, 2013 0.4600 0.4600 0.4250 0.4400 393,655 -0.03(-6.86%)
Jun 12, 2013 0.4900 0.4900 0.4700 0.4724 108,010 -0.02(-3.59%)
Jun 11, 2013 0.4900 0.5000 0.4880 0.4900 76,067 -0.02(-2.97%)
Jun 10, 2013 0.5000 0.5070 0.4700 0.5050 46,890 +0.01(+1.41%)
Jun 07, 2013 0.5000 0.5000 0.4900 0.4980 181,924 -0.01(-1.85%)
Jun 06, 2013 0.4800 0.5250 0.4800 0.5074 70,350 +0.00(+0.67%)
Jun 05, 2013 0.5040 0.5208 0.4950 0.5040 39,696 +0.00(+0.00%)
Jun 04, 2013 0.5000 0.5100 0.4940 0.5040 44,350 -0.03(-4.91%)
Jun 03, 2013 0.5045 0.5300 0.5030 0.5300 118,935 -0.01(-1.30%)
May 31, 2013 0.5300 0.5466 0.5180 0.5370 13,550 +0.01(+1.32%)
May 30, 2013 0.5100 0.5500 0.5050 0.5300 27,600 +0.01(+1.92%)
May 29, 2013 0.5200 0.5310 0.5100 0.5200 46,042 +0.00(+0.00%)
May 28, 2013 0.4955 0.5300 0.4955 0.5200 232,089 -0.03(-5.28%)
May 24, 2013 0.5670 0.5700 0.5300 0.5490 214,598 -0.01(-1.08%)
May 23, 2013 0.5250 0.5570 0.5250 0.5550 163,218 -0.03(-4.48%)
May 22, 2013 0.5800 0.5985 0.5800 0.5810 23,900 +0.00(+0.17%)
May 21, 2013 0.6030 0.6030 0.5800 0.5800 127,442 -0.02(-3.81%)
May 20, 2013 0.5800 0.6300 0.5800 0.6030 189,777 +0.02(+3.08%)
May 17, 2013 0.5700 0.5990 0.5700 0.5850 36,559 -0.01(-0.85%)
May 16, 2013 0.6100 0.6200 0.5900 0.5900 145,178 -0.02(-3.44%)
May 15, 2013 0.6200 0.6280 0.6110 0.6110 429,964 -0.07(-10.15%)
May 13, 2013 0.6941 0.6941 0.6600 0.6800 133,243 +0.01(+1.80%)
May 10, 2013 0.6680 0.6680 0.6600 0.6680 282,865 +0.01(+1.21%)
May 09, 2013 0.6538 0.6600 0.6400 0.6600 411,638 +0.07(+11.11%)
May 08, 2013 0.6000 0.6090 0.5930 0.5940 241,235 +0.03(+4.54%)
May 07, 2013 0.5920 0.5980 0.5630 0.5682 310,828 -0.03(-4.34%)
May 06, 2013 0.5700 0.6080 0.5700 0.5940 614,794 +0.09(+17.16%)
May 03, 2013 0.4800 0.5200 0.4800 0.5070 150,395 +0.02(+3.26%)
May 02, 2013 0.5050 0.5100 0.4900 0.4910 44,953 -0.01(-1.80%)
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.