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 29, 2022 6.010 6.250 5.890 6.150 19,446 +0.02(+0.33%)
Jul 28, 2022 6.000 6.170 5.940 6.130 48,067 +0.18(+3.03%)
Jul 27, 2022 6.080 6.080 5.800 5.950 52,385 +0.07(+1.19%)
Jul 26, 2022 6.050 6.050 5.850 5.880 19,781 +0.07(+1.20%)
Jul 25, 2022 5.786 5.850 5.770 5.810 52,892 +0.10(+1.75%)
Jul 22, 2022 5.790 5.840 5.710 5.710 14,117 +0.01(+0.18%)
Jul 21, 2022 5.560 5.760 5.530 5.700 11,959 -0.01(-0.18%)
Jul 20, 2022 5.620 5.800 5.620 5.710 41,008 +0.13(+2.42%)
Jul 19, 2022 5.545 5.600 5.539 5.575 31,995 +0.04(+0.81%)
Jul 18, 2022 5.540 5.727 5.520 5.530 53,667 -0.02(-0.36%)
Jul 15, 2022 5.340 5.550 5.340 5.550 72,849 +0.20(+3.74%)
Jul 14, 2022 5.230 5.390 5.230 5.350 66,750 +0.25(+4.90%)
Jul 13, 2022 5.060 5.155 5.040 5.100 73,657 -0.04(-0.78%)
Jul 12, 2022 5.240 5.240 4.930 5.140 134,827 -0.22(-4.11%)
Jul 11, 2022 5.530 5.530 5.345 5.361 67,761 -0.39(-6.77%)
Jul 08, 2022 5.560 5.790 5.560 5.750 43,869 +0.18(+3.32%)
Jul 07, 2022 5.590 5.590 5.430 5.565 120,306 -0.23(-4.05%)
Jul 06, 2022 5.810 5.940 5.700 5.800 58,384 -0.20(-3.33%)
Jul 05, 2022 6.000 6.000 5.860 6.000 49,339 -0.20(-3.23%)
Jul 01, 2022 6.300 6.300 6.000 6.200 27,140 +0.20(+3.30%)
Jun 30, 2022 5.800 6.100 5.800 6.002 20,004 -0.10(-1.61%)
Jun 29, 2022 6.290 6.290 6.000 6.100 43,913 -0.31(-4.76%)
Jun 28, 2022 6.400 6.550 6.360 6.405 26,979 +0.02(+0.30%)
Jun 27, 2022 6.260 6.460 6.260 6.386 112,195 +0.28(+4.52%)
Jun 24, 2022 5.870 6.170 5.870 6.110 95,727 +0.32(+5.53%)
Jun 23, 2022 5.740 5.830 5.700 5.790 41,790 +0.02(+0.35%)
Jun 22, 2022 5.610 5.960 5.610 5.770 45,335 -0.38(-6.10%)
Jun 21, 2022 5.940 6.208 5.940 6.145 76,624 +0.16(+2.76%)
Jun 17, 2022 6.100 6.110 5.920 5.980 39,666 -0.12(-1.97%)
Jun 16, 2022 6.290 6.290 6.000 6.100 141,505 -0.15(-2.40%)
Jun 15, 2022 6.000 6.340 6.000 6.250 145,352 +0.53(+9.27%)
Jun 14, 2022 5.880 5.899 5.720 5.720 149,989 +0.14(+2.60%)
Jun 13, 2022 5.820 5.820 5.550 5.575 101,496 -0.35(-5.99%)
Jun 10, 2022 5.890 6.060 5.890 5.930 143,136 -0.53(-8.20%)
Jun 09, 2022 6.550 6.550 6.440 6.460 51,849 -0.49(-7.10%)
Jun 08, 2022 6.990 7.000 6.930 6.954 33,918 +0.03(+0.49%)
Jun 07, 2022 6.800 6.920 6.700 6.920 26,965 +0.21(+3.06%)
Jun 06, 2022 6.780 6.810 6.710 6.715 22,226 -0.17(-2.41%)
Jun 03, 2022 6.875 6.920 6.760 6.880 25,196 +0.13(+1.93%)
Jun 02, 2022 6.570 6.770 6.570 6.750 68,837 +0.14(+2.12%)
Jun 01, 2022 6.720 6.720 6.530 6.610 124,710 -0.39(-5.62%)
May 31, 2022 6.990 7.070 6.990 7.003 63,563 +0.28(+4.22%)
May 27, 2022 6.819 6.819 6.681 6.720 46,865 +0.01(+0.15%)
May 26, 2022 6.560 6.750 6.560 6.710 49,152 +0.13(+1.98%)
May 25, 2022 6.490 6.610 6.490 6.580 63,247 -0.09(-1.35%)
May 24, 2022 6.800 6.800 6.630 6.670 29,337 -0.17(-2.49%)
May 23, 2022 6.750 6.880 6.735 6.840 88,517 +0.13(+1.94%)
May 20, 2022 6.750 6.890 6.570 6.710 82,378 +0.09(+1.36%)
May 19, 2022 6.525 6.670 6.500 6.620 17,573 -0.08(-1.19%)
May 18, 2022 6.800 6.933 6.660 6.700 52,147 -0.03(-0.45%)
May 17, 2022 6.730 6.730 6.590 6.730 82,220 +0.58(+9.43%)
May 16, 2022 6.190 6.190 6.070 6.150 18,590 +0.15(+2.50%)
May 13, 2022 5.780 6.040 5.780 6.000 72,379 +0.22(+3.81%)
May 12, 2022 5.750 5.950 5.750 5.780 100,974 -0.21(-3.51%)
May 11, 2022 5.920 6.116 5.920 5.990 46,134 +0.32(+5.64%)
May 10, 2022 5.690 5.900 5.660 5.670 239,257 -0.13(-2.24%)
May 09, 2022 6.160 6.210 5.780 5.800 212,331 -0.53(-8.37%)
May 06, 2022 6.280 6.480 6.250 6.330 70,083 -0.13(-2.01%)
May 05, 2022 6.640 6.640 6.410 6.460 60,002 -0.04(-0.62%)
May 04, 2022 6.170 6.570 6.170 6.500 43,970 +0.09(+1.40%)
May 03, 2022 6.210 6.590 6.210 6.410 15,294 +0.09(+1.42%)
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.