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, 2014 0.1600 0.1600 0.1410 0.1524 2,068,822 -0.04(-20.17%)
Jul 30, 2014 0.1974 0.1975 0.1890 0.1909 474,736 -0.01(-6.88%)
Jul 29, 2014 0.1991 0.2079 0.1991 0.2050 1,128,141 +0.01(+5.72%)
Jul 28, 2014 0.1830 0.1940 0.1830 0.1939 853,840 +0.02(+14.67%)
Jul 25, 2014 0.1718 0.1790 0.1690 0.1691 76,353 -0.00(-0.53%)
Jul 24, 2014 0.1797 0.1797 0.1691 0.1700 200,960 -0.02(-9.38%)
Jul 23, 2014 0.1832 0.1946 0.1830 0.1876 757,784 +0.03(+19.49%)
Jul 22, 2014 0.1553 0.1600 0.1551 0.1570 446,431 +0.01(+7.53%)
Jul 21, 2014 0.1456 0.1490 0.1456 0.1460 281,904 +0.01(+10.61%)
Jul 18, 2014 0.1299 0.1367 0.1299 0.1320 65,016 +0.00(+1.69%)
Jul 17, 2014 0.1320 0.1320 0.1275 0.1298 46,600 +0.00(+1.56%)
Jul 16, 2014 0.1300 0.1300 0.1270 0.1278 60,000 +0.00(+2.24%)
Jul 15, 2014 0.1300 0.1300 0.1250 0.1250 63,946 -0.01(-3.92%)
Jul 14, 2014 0.1250 0.1305 0.1250 0.1301 30,935 +0.00(+3.50%)
Jul 11, 2014 0.1280 0.1280 0.1252 0.1257 24,086 -0.00(-1.02%)
Jul 10, 2014 0.1278 0.1278 0.1270 0.1270 51,930 -0.01(-5.86%)
Jul 09, 2014 0.1348 0.1350 0.1320 0.1349 129,091 +0.01(+4.01%)
Jul 08, 2014 0.1308 0.1308 0.1231 0.1297 101,614 -0.00(-0.23%)
Jul 07, 2014 0.1220 0.1302 0.1220 0.1300 162,391 +0.01(+8.33%)
Jul 03, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 02, 2014 0.1192 0.1266 0.1192 0.1200 343,751 -0.02(-11.11%)
Jul 01, 2014 0.1262 0.1390 0.1261 0.1350 293,053 +0.01(+11.39%)
Jun 30, 2014 0.1259 0.1259 0.1200 0.1212 102,255 -0.01(-8.87%)
Jun 27, 2014 0.1349 0.1350 0.1300 0.1330 273,143 +0.01(+6.40%)
Jun 26, 2014 0.1210 0.1308 0.1210 0.1250 61,218 +0.01(+8.51%)
Jun 25, 2014 0.1138 0.1152 0.1138 0.1152 50,217 -0.01(-7.84%)
Jun 24, 2014 0.1200 0.1258 0.1200 0.1250 264,500 +0.01(+4.25%)
Jun 23, 2014 0.1144 0.1238 0.1144 0.1199 57,374 +0.00(+1.61%)
Jun 20, 2014 0.1180 0.1209 0.1180 0.1180 45,551 -0.00(-2.48%)
Jun 19, 2014 0.1121 0.1210 0.1120 0.1210 141,390 +0.00(+0.83%)
Jun 18, 2014 0.1203 0.1210 0.1200 0.1200 97,526 -0.01(-4.00%)
Jun 17, 2014 0.1200 0.1280 0.1200 0.1250 49,900 +0.00(+0.81%)
Jun 16, 2014 0.1201 0.1300 0.1201 0.1240 131,580 -0.01(-7.19%)
Jun 13, 2014 0.1275 0.1336 0.1275 0.1336 24,250 +0.00(+2.77%)
Jun 12, 2014 0.1300 0.1330 0.1300 0.1300 37,550 -0.00(-1.89%)
Jun 11, 2014 0.1351 0.1354 0.1300 0.1325 146,117 -0.00(-1.85%)
Jun 10, 2014 0.1345 0.1373 0.1345 0.1350 111,381 -0.00(-3.50%)
Jun 06, 2014 0.1381 0.1400 0.1368 0.1399 237,120 -0.00(-2.91%)
Jun 05, 2014 0.1455 0.1455 0.1440 0.1441 43,890 -0.01(-4.51%)
Jun 04, 2014 0.1537 0.1538 0.1500 0.1509 243,270 -0.01(-3.27%)
Jun 03, 2014 0.1560 0.1580 0.1560 0.1560 87,930 +0.01(+9.86%)
Jun 02, 2014 0.1399 0.1440 0.1360 0.1420 71,675 +0.01(+5.19%)
May 30, 2014 0.1301 0.1370 0.1301 0.1350 105,953 -0.02(-11.48%)
May 29, 2014 0.1501 0.1550 0.1500 0.1525 57,750 +0.00(+2.01%)
May 28, 2014 0.1642 0.1642 0.1400 0.1495 209,490 -0.01(-7.14%)
May 27, 2014 0.1507 0.1610 0.1500 0.1610 666,824 +0.03(+24.81%)
May 23, 2014 0.1290 0.1290 0.1290 0 +0.02(+16.11%)
May 22, 2014 0.1100 0.1157 0.1053 0.1111 21,960 +0.01(+4.81%)
May 21, 2014 0.1066 0.1096 0.1004 0.1060 483,115 -0.01(-5.36%)
May 20, 2014 0.1120 0.1120 0.1070 0.1120 167,785 +0.00(+1.82%)
May 19, 2014 0.1020 0.1130 0.1020 0.1100 376,818 +0.00(+1.85%)
May 16, 2014 0.1119 0.1120 0.1080 0.1080 242,410 -0.00(-2.70%)
May 15, 2014 0.1179 0.1180 0.1100 0.1110 451,719 -0.02(-12.60%)
May 14, 2014 0.1280 0.1280 0.1201 0.1270 108,089 -0.00(-2.23%)
May 13, 2014 0.1207 0.1330 0.1207 0.1299 42,521 +0.01(+6.56%)
May 12, 2014 0.1160 0.1250 0.1160 0.1219 89,884 -0.01(-6.66%)
May 09, 2014 0.1300 0.1306 0.1280 0.1306 168,398 +0.00(+0.46%)
May 08, 2014 0.1195 0.1300 0.1195 0.1300 414,822 +0.00(+0.00%)
May 07, 2014 0.1296 0.1300 0.1220 0.1300 123,340 -0.01(-7.14%)
May 06, 2014 0.1332 0.1400 0.1331 0.1400 902,683 +0.00(+0.00%)
May 05, 2014 0.1435 0.1490 0.1000 0.1400 922,912 -0.01(-9.62%)
May 02, 2014 0.1450 0.1600 0.1450 0.1549 115,500 +0.00(+2.92%)
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.