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, 2020 1.640 1.640 1.590 1.620 127,800 -0.01(-0.61%)
Jul 30, 2020 1.630 1.710 1.550 1.630 76,452 -0.05(-2.98%)
Jul 29, 2020 1.710 1.710 1.630 1.680 290,529 -0.04(-2.38%)
Jul 28, 2020 1.790 1.805 1.720 1.721 506,500 -0.07(-3.85%)
Jul 27, 2020 1.650 1.810 1.650 1.790 633,971 +0.26(+16.99%)
Jul 24, 2020 1.600 1.600 1.510 1.530 133,300 -0.01(-0.65%)
Jul 23, 2020 1.500 1.560 1.500 1.540 170,698 +0.04(+2.70%)
Jul 22, 2020 1.475 1.550 1.475 1.500 301,610 -0.01(-0.86%)
Jul 21, 2020 1.447 1.520 1.430 1.512 202,677 +0.08(+5.95%)
Jul 20, 2020 1.490 1.490 1.390 1.427 69,215 +0.03(+1.96%)
Jul 17, 2020 1.400 1.420 1.385 1.400 62,500 +0.00(+0.00%)
Jul 16, 2020 1.375 1.400 1.350 1.400 42,396 +0.03(+2.19%)
Jul 15, 2020 1.360 1.400 1.360 1.370 55,647 +0.03(+2.24%)
Jul 14, 2020 1.400 1.400 1.340 1.340 40,857 -0.03(-2.19%)
Jul 13, 2020 1.350 1.400 1.350 1.370 87,315 -0.01(-1.08%)
Jul 10, 2020 1.350 1.410 1.350 1.385 13,300 +0.01(+0.54%)
Jul 09, 2020 1.400 1.440 1.377 1.377 24,800 +0.00(+0.00%)
Jul 08, 2020 1.400 1.400 1.300 1.377 64,060 +0.01(+0.92%)
Jul 07, 2020 1.400 1.410 1.350 1.365 64,102 -0.04(-2.85%)
Jul 06, 2020 1.320 1.410 1.320 1.405 52,173 +0.07(+5.64%)
Jul 02, 2020 1.350 1.375 1.300 1.330 32,700 -0.02(-1.48%)
Jul 01, 2020 1.290 1.350 1.290 1.350 74,087 +0.03(+2.27%)
Jun 30, 2020 1.250 1.350 1.250 1.320 85,976 +0.05(+3.61%)
Jun 29, 2020 1.350 1.350 1.195 1.274 89,761 -0.02(-1.81%)
Jun 26, 2020 1.350 1.350 1.290 1.298 14,700 -0.02(-1.70%)
Jun 25, 2020 1.340 1.340 1.290 1.320 32,181 -0.02(-1.49%)
Jun 24, 2020 1.380 1.380 1.310 1.340 84,488 -0.05(-3.60%)
Jun 23, 2020 1.400 1.430 1.380 1.390 48,381 +0.06(+4.51%)
Jun 22, 2020 1.330 1.360 1.310 1.330 19,206 +0.02(+1.53%)
Jun 19, 2020 1.330 1.360 1.310 1.310 70,500 -0.02(-1.50%)
Jun 18, 2020 1.250 1.350 1.250 1.330 89,622 -0.01(-0.75%)
Jun 17, 2020 1.400 1.400 1.320 1.340 46,236 +0.00(+0.01%)
Jun 16, 2020 1.310 1.436 1.310 1.340 106,407 +0.05(+3.87%)
Jun 15, 2020 1.300 1.300 1.235 1.290 62,936 -0.02(-1.90%)
Jun 12, 2020 1.330 1.350 1.290 1.315 94,100 +0.01(+1.15%)
Jun 11, 2020 1.430 1.440 1.300 1.300 165,097 -0.14(-9.73%)
Jun 10, 2020 1.475 1.490 1.440 1.440 25,805 -0.05(-3.35%)
Jun 09, 2020 1.450 1.500 1.450 1.490 27,509 -0.01(-0.67%)
Jun 08, 2020 1.400 1.570 1.400 1.500 118,531 -0.01(-0.66%)
Jun 05, 2020 1.570 1.570 1.470 1.510 70,400 +0.03(+2.03%)
Jun 04, 2020 1.490 1.490 1.440 1.480 81,527 +0.04(+2.78%)
Jun 03, 2020 1.410 1.510 1.360 1.440 59,204 +0.04(+2.85%)
Jun 02, 2020 1.460 1.480 1.400 1.400 87,583 -0.06(-4.10%)
Jun 01, 2020 1.490 1.490 1.400 1.460 104,103 +0.05(+3.55%)
May 29, 2020 1.440 1.440 1.370 1.410 70,800 -0.02(-1.05%)
May 28, 2020 1.370 1.430 1.370 1.425 50,759 +0.04(+2.52%)
May 27, 2020 1.330 1.460 1.330 1.390 145,694 -0.01(-0.71%)
May 26, 2020 1.450 1.450 1.370 1.400 164,555 +0.02(+1.45%)
May 22, 2020 1.340 1.460 1.340 1.380 461,300 +0.02(+1.47%)
May 21, 2020 1.390 1.390 1.290 1.360 219,654 +0.09(+6.67%)
May 20, 2020 1.209 1.290 1.209 1.275 105,720 +0.06(+5.37%)
May 19, 2020 1.265 1.280 1.210 1.210 104,188 -0.01(-0.82%)
May 18, 2020 1.270 1.270 1.200 1.220 118,491 +0.07(+6.09%)
May 15, 2020 1.110 1.150 1.100 1.150 96,400 +0.03(+2.68%)
May 14, 2020 1.129 1.130 1.100 1.120 69,596 -0.03(-2.61%)
May 13, 2020 1.200 1.200 1.120 1.150 249,407 -0.01(-0.86%)
May 12, 2020 1.180 1.190 1.150 1.160 37,210 -0.02(-1.69%)
May 11, 2020 1.100 1.240 1.100 1.180 47,742 +0.03(+2.61%)
May 08, 2020 1.135 1.180 1.120 1.150 26,400 +0.00(+0.00%)
May 07, 2020 1.220 1.220 1.120 1.150 73,049 -0.03(-2.54%)
May 06, 2020 1.200 1.200 1.160 1.180 95,918 +0.02(+2.16%)
May 05, 2020 1.150 1.160 1.125 1.155 117,615 +0.06(+5.96%)
May 04, 2020 1.160 1.160 1.090 1.090 82,324 -0.01(-0.91%)
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.