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, 2018 1.650 1.650 1.640 1.640 8,429 -0.01(-0.61%)
Jul 30, 2018 1.700 1.700 1.650 1.650 21,311 -0.11(-6.25%)
Jul 27, 2018 1.750 1.760 1.720 1.760 10,300 +0.02(+1.15%)
Jul 26, 2018 1.740 1.750 1.740 1.740 100,499 +0.00(+0.01%)
Jul 25, 2018 1.715 1.740 1.715 1.740 79,000 +0.01(+0.57%)
Jul 24, 2018 1.740 1.760 1.730 1.730 61,866 +0.18(+11.60%)
Jul 23, 2018 1.550 1.570 1.550 1.550 16,497 +0.07(+4.74%)
Jul 20, 2018 1.517 1.520 1.480 1.480 87,099 -0.06(-3.90%)
Jul 19, 2018 1.570 1.580 1.540 1.540 79,275 +0.03(+1.99%)
Jul 18, 2018 1.520 1.520 1.510 1.510 8,780 +0.01(+0.67%)
Jul 17, 2018 1.500 1.500 1.480 1.500 38,100 -0.02(-1.32%)
Jul 16, 2018 1.570 1.570 1.510 1.520 12,825 -0.05(-3.18%)
Jul 13, 2018 1.570 1.570 1.540 1.570 69,665 +0.02(+1.29%)
Jul 12, 2018 1.550 1.560 1.520 1.550 168,108 -0.04(-2.52%)
Jul 11, 2018 1.534 1.590 1.534 1.590 34,155 -0.06(-3.64%)
Jul 10, 2018 1.640 1.680 1.640 1.650 10,371 +0.05(+3.12%)
Jul 09, 2018 1.640 1.640 1.590 1.600 17,050 +0.02(+1.27%)
Jul 06, 2018 1.580 1.600 1.560 1.580 25,459 -0.00(-0.08%)
Jul 05, 2018 1.610 1.610 1.570 1.581 49,803 -0.11(-6.43%)
Jul 03, 2018 1.690 1.690 1.690 0 -0.02(-1.17%)
Jul 02, 2018 1.750 1.750 1.710 1.710 7,400 -0.04(-2.29%)
Jun 29, 2018 1.760 1.760 1.710 1.750 22,546 +0.02(+1.38%)
Jun 28, 2018 1.770 1.770 1.720 1.726 5,232 +0.03(+1.54%)
Jun 27, 2018 1.681 1.770 1.680 1.700 16,400 +0.02(+1.04%)
Jun 26, 2018 1.700 1.740 1.680 1.683 68,603 -0.06(-3.29%)
Jun 25, 2018 1.810 1.810 1.710 1.740 10,550 -0.01(-0.59%)
Jun 22, 2018 1.830 1.830 1.750 1.750 910 -0.03(-1.69%)
Jun 21, 2018 1.770 1.780 1.750 1.780 22,007 +0.00(+0.00%)
Jun 20, 2018 1.780 1.830 1.780 1.780 11,725 -0.01(-0.56%)
Jun 19, 2018 1.791 1.825 1.780 1.790 13,410 -0.06(-3.24%)
Jun 18, 2018 1.850 1.850 1.850 1.850 432 -0.03(-1.86%)
Jun 15, 2018 1.870 1.880 1.885 10,917 +0.01(+0.80%)
Jun 14, 2018 1.850 1.910 1.850 1.870 17,110 +0.07(+3.89%)
Jun 13, 2018 1.880 1.894 1.800 1.800 15,680 -0.09(-4.82%)
Jun 12, 2018 1.890 1.950 1.890 1.891 5,546 -0.01(-0.46%)
Jun 11, 2018 1.870 1.900 1.850 1.900 7,920 +0.03(+1.47%)
Jun 08, 2018 1.910 1.910 1.873 1.873 6,655 -0.05(-2.47%)
Jun 07, 2018 1.860 1.920 1.860 1.920 24,680 +0.08(+4.34%)
Jun 06, 2018 1.850 1.850 1.840 1.840 46,943 +0.02(+1.10%)
Jun 05, 2018 1.780 1.820 1.780 1.820 13,291 +0.02(+1.11%)
Jun 04, 2018 1.780 1.800 1.780 1.800 6,505 +0.00(+0.00%)
Jun 01, 2018 1.829 1.830 1.800 1.800 6,135 -0.03(-1.64%)
May 31, 2018 1.800 1.830 1.800 1.830 20,586 +0.07(+3.98%)
May 30, 2018 1.768 1.770 1.750 1.760 24,944 -0.03(-1.68%)
May 29, 2018 1.760 1.790 1.760 1.790 17,675 +0.14(+8.48%)
May 25, 2018 1.650 1.650 1.650 0 +0.01(+0.61%)
May 24, 2018 1.650 1.670 1.630 1.640 32,295 -0.02(-1.20%)
May 23, 2018 1.670 1.699 1.620 1.660 193,962 -0.08(-4.60%)
May 22, 2018 1.770 1.770 1.708 1.740 32,405 -0.02(-1.14%)
May 21, 2018 1.760 1.790 1.750 1.760 72,243 +0.02(+1.15%)
May 18, 2018 1.740 1.760 1.720 1.740 53,182 +0.00(+0.00%)
May 17, 2018 1.740 1.769 1.710 1.740 50,356 -0.02(-1.14%)
May 16, 2018 1.750 1.800 1.700 1.760 674,035 -0.02(-1.12%)
May 15, 2018 1.800 1.820 1.750 1.780 95,944 -0.02(-1.11%)
May 14, 2018 1.910 1.910 1.760 1.800 596,153 -0.22(-10.89%)
May 11, 2018 2.070 2.090 2.020 2.020 62,400 -0.04(-1.94%)
May 10, 2018 2.035 2.070 2.000 2.060 8,284 -0.08(-3.74%)
May 09, 2018 2.170 2.170 2.100 2.140 50,750 -0.04(-1.83%)
May 08, 2018 2.155 2.200 2.140 2.180 36,244 +0.04(+1.63%)
May 07, 2018 2.140 2.200 2.140 2.145 78,500 +0.08(+4.13%)
May 04, 2018 2.040 2.070 2.040 2.060 27,769 +0.02(+0.98%)
May 03, 2018 2.020 2.040 2.010 2.040 34,037 +0.08(+4.08%)
May 02, 2018 1.950 2.019 1.950 1.960 61,891 +0.05(+2.62%)
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.