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 30, 2015 0.0260 0.0260 0.0260 0 -0.00(-10.03%)
Jul 29, 2015 0.0290 0.0295 0.0260 0.0289 92,300 +0.00(+7.04%)
Jul 28, 2015 0.0260 0.0276 0.0260 0.0270 4,700 +0.00(+0.00%)
Jul 27, 2015 0.0290 0.0290 0.0263 0.0270 299,139 -0.00(-10.00%)
Jul 24, 2015 0.0270 0.0300 0.0262 0.0300 111,300 +0.00(+14.50%)
Jul 23, 2015 0.0262 0.0262 0.0262 0.0262 228,200 +0.00(+0.00%)
Jul 22, 2015 0.0290 0.0290 0.0262 0.0262 2,870 -0.00(-9.66%)
Jul 21, 2015 0.0290 0.0300 0.0290 0.0290 70,670 +0.00(+0.00%)
Jul 20, 2015 0.0260 0.0301 0.0260 0.0290 195,794 +0.00(+0.00%)
Jul 17, 2015 0.0310 0.0310 0.0290 0.0290 151,800 +0.00(+0.00%)
Jul 16, 2015 0.0290 0.0292 0.0290 0.0290 75,834 +0.00(+0.00%)
Jul 15, 2015 0.0310 0.0310 0.0290 0.0290 94,950 +0.00(+7.41%)
Jul 14, 2015 0.0250 0.0290 0.0250 0.0270 82,585 +0.00(+8.00%)
Jul 13, 2015 0.0240 0.0270 0.0240 0.0250 180,185 -0.00(-16.67%)
Jul 10, 2015 0.0297 0.0300 0.0250 0.0300 49,400 +0.00(+3.09%)
Jul 09, 2015 0.0258 0.0291 0.0250 0.0291 36,000 +0.00(+16.40%)
Jul 08, 2015 0.0250 0.0262 0.0250 0.0250 381,000 +0.00(+0.00%)
Jul 07, 2015 0.0253 0.0280 0.0250 0.0250 179,800 +0.00(+0.00%)
Jul 06, 2015 0.0250 0.0290 0.0250 0.0250 220,157 -0.00(-10.71%)
Jul 02, 2015 0.0280 0.0280 0.0280 0 +0.00(+2.43%)
Jul 01, 2015 0.0270 0.0300 0.0270 0.0273 274,100 +0.00(+5.13%)
Jun 30, 2015 0.0261 0.0275 0.0260 0.0260 18,416 +0.00(+4.00%)
Jun 29, 2015 0.0264 0.0279 0.0248 0.0250 287,078 -0.00(-3.85%)
Jun 26, 2015 0.0264 0.0264 0.0260 0.0260 238,980 -0.00(-6.81%)
Jun 25, 2015 0.0280 0.0280 0.0260 0.0279 200,957 +0.00(+9.84%)
Jun 24, 2015 0.0275 0.0275 0.0249 0.0254 228,400 -0.00(-15.33%)
Jun 23, 2015 0.0292 0.0300 0.0260 0.0300 896,500 +0.00(+0.00%)
Jun 22, 2015 0.0292 0.0301 0.0292 0.0300 135,050 +0.00(+0.00%)
Jun 19, 2015 0.0310 0.0310 0.0300 0.0300 9,750 -0.00(-4.56%)
Jun 18, 2015 0.0309 0.0321 0.0309 0.0314 39,430 +0.00(+1.40%)
Jun 17, 2015 0.0301 0.0310 0.0300 0.0310 57,000 +0.00(+0.00%)
Jun 16, 2015 0.0305 0.0310 0.0300 0.0310 136,900 -0.00(-9.36%)
Jun 15, 2015 0.0310 0.0342 0.0310 0.0342 38,600 -0.00(-1.44%)
Jun 12, 2015 0.0347 0.0347 0.0305 0.0347 73,298 -0.00(-2.25%)
Jun 11, 2015 0.0320 0.0355 0.0320 0.0355 130,561 +0.00(+4.41%)
Jun 10, 2015 0.0340 0.0340 0.0320 0.0340 68,900 +0.00(+6.25%)
Jun 09, 2015 0.0324 0.0339 0.0320 0.0320 77,819 +0.00(+0.00%)
Jun 08, 2015 0.0320 0.0345 0.0320 0.0320 209,110 -0.00(-3.03%)
Jun 05, 2015 0.0330 0.0360 0.0330 0.0330 222,000 +0.00(+0.00%)
Jun 04, 2015 0.0300 0.0360 0.0300 0.0330 363,600 +0.00(+0.00%)
Jun 03, 2015 0.0315 0.0360 0.0300 0.0330 53,387 -0.00(-8.33%)
Jun 02, 2015 0.0360 0.0360 0.0335 0.0360 86,900 +0.00(+8.76%)
Jun 01, 2015 0.0342 0.0350 0.0329 0.0331 312,285 -0.00(-7.28%)
May 29, 2015 0.0301 0.0357 0.0301 0.0357 81,900 +0.00(+3.78%)
May 28, 2015 0.0338 0.0346 0.0336 0.0344 193,965 -0.00(-7.03%)
May 27, 2015 0.0365 0.0370 0.0365 0.0370 133,300 -0.00(-4.41%)
May 26, 2015 0.0336 0.0389 0.0336 0.0387 46,000 +0.00(+0.01%)
May 22, 2015 0.0387 0.0387 0.0387 0 +0.00(+4.59%)
May 21, 2015 0.0380 0.0380 0.0370 0.0370 45,000 +0.00(+0.00%)
May 20, 2015 0.0383 0.0389 0.0370 0.0370 365,100 -0.00(-0.13%)
May 19, 2015 0.0355 0.0380 0.0350 0.0370 90,670 +0.00(+4.37%)
May 18, 2015 0.0390 0.0390 0.0340 0.0355 307,900 -0.00(-6.69%)
May 15, 2015 0.0341 0.0380 0.0341 0.0380 36,000 +0.00(+5.68%)
May 14, 2015 0.0381 0.0389 0.0350 0.0360 54,100 -0.00(-2.70%)
May 13, 2015 0.0341 0.0380 0.0341 0.0370 80,200 +0.00(+2.78%)
May 12, 2015 0.0330 0.0372 0.0330 0.0360 157,420 +0.00(+8.76%)
May 11, 2015 0.0310 0.0380 0.0310 0.0331 279,840 -0.00(-8.06%)
May 08, 2015 0.0390 0.0390 0.0350 0.0360 187,153 -0.00(-7.69%)
May 07, 2015 0.0350 0.0390 0.0350 0.0390 58,500 +0.00(+9.55%)
May 06, 2015 0.0370 0.0370 0.0356 0.0356 34,000 -0.00(-3.78%)
May 05, 2015 0.0370 0.0370 0.0356 0.0370 134,300 +0.00(+5.71%)
May 04, 2015 0.0393 0.0393 0.0350 0.0350 166,200 -0.00(-11.39%)
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.