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, 2023 4.400 4.550 4.390 4.540 46,686 +0.17(+3.89%)
Jul 28, 2023 4.260 4.406 4.260 4.370 66,144 -0.03(-0.68%)
Jul 27, 2023 4.420 4.530 4.400 4.400 56,787 -0.13(-2.87%)
Jul 26, 2023 4.380 4.530 4.380 4.530 8,237 -0.03(-0.58%)
Jul 25, 2023 4.500 4.560 4.420 4.556 20,282 +0.11(+2.39%)
Jul 24, 2023 4.420 4.600 4.420 4.450 30,832 -0.06(-1.33%)
Jul 21, 2023 4.565 4.620 4.500 4.510 20,776 -0.11(-2.38%)
Jul 20, 2023 4.640 4.640 4.600 4.620 11,131 -0.01(-0.21%)
Jul 19, 2023 4.403 4.640 4.400 4.630 33,977 -0.04(-0.87%)
Jul 18, 2023 4.700 4.740 4.650 4.670 104,757 -0.07(-1.48%)
Jul 17, 2023 4.790 4.790 4.650 4.740 37,842 -0.14(-2.87%)
Jul 14, 2023 4.850 4.930 4.810 4.880 31,974 +0.01(+0.21%)
Jul 13, 2023 4.700 5.000 4.700 4.870 45,487 +0.02(+0.41%)
Jul 12, 2023 4.804 4.850 4.790 4.850 55,535 +0.05(+1.04%)
Jul 11, 2023 4.898 4.898 4.700 4.800 22,388 +0.04(+0.93%)
Jul 10, 2023 4.760 4.760 4.680 4.756 52,053 -0.12(-2.54%)
Jul 07, 2023 4.720 4.900 4.710 4.880 59,922 +0.16(+3.39%)
Jul 06, 2023 4.780 4.780 4.660 4.720 269,933 -0.21(-4.16%)
Jul 05, 2023 4.975 5.040 4.910 4.925 184,312 +0.33(+7.07%)
Jul 03, 2023 4.530 4.600 4.530 4.600 17,243 +0.07(+1.55%)
Jun 30, 2023 4.550 4.570 4.490 4.530 11,536 +0.02(+0.33%)
Jun 29, 2023 4.550 4.550 4.490 4.515 76,858 -0.04(-0.77%)
Jun 28, 2023 4.600 4.640 4.550 4.550 130,212 -0.17(-3.60%)
Jun 27, 2023 4.720 4.720 4.670 4.720 135,024 +0.06(+1.29%)
Jun 26, 2023 4.720 4.720 4.580 4.660 11,867 -0.04(-0.85%)
Jun 23, 2023 4.680 4.780 4.680 4.700 91,674 -0.12(-2.45%)
Jun 22, 2023 4.720 4.830 4.720 4.818 231,265 -0.18(-3.64%)
Jun 21, 2023 4.920 5.020 4.920 5.000 7,801 +0.08(+1.52%)
Jun 20, 2023 4.980 5.010 4.880 4.925 27,238 -0.17(-3.43%)
Jun 16, 2023 4.990 5.100 4.990 5.100 23,993 +0.17(+3.45%)
Jun 15, 2023 4.970 4.970 4.820 4.930 55,125 -0.20(-3.90%)
Jun 14, 2023 5.288 5.290 5.130 5.130 34,373 -0.16(-3.02%)
Jun 13, 2023 5.275 5.290 5.220 5.290 89,281 +0.09(+1.73%)
Jun 12, 2023 5.165 5.200 5.150 5.200 44,809 +0.04(+0.78%)
Jun 09, 2023 5.070 5.190 5.070 5.160 134,928 -0.03(-0.58%)
Jun 08, 2023 5.195 5.235 5.165 5.190 13,599 -0.01(-0.19%)
Jun 07, 2023 5.050 5.300 5.050 5.200 13,481 -0.01(-0.19%)
Jun 06, 2023 5.160 5.210 5.150 5.210 27,178 +0.06(+1.17%)
Jun 05, 2023 5.350 5.350 5.150 5.150 26,851 +0.00(+0.00%)
Jun 02, 2023 5.000 5.150 5.000 5.150 27,078 +0.23(+4.59%)
Jun 01, 2023 4.845 4.940 4.790 4.924 35,445 +0.12(+2.58%)
May 31, 2023 4.780 4.871 4.780 4.800 23,240 -0.12(-2.44%)
May 30, 2023 4.970 4.990 4.890 4.920 31,546 +0.06(+1.23%)
May 26, 2023 4.800 4.860 4.800 4.860 35,393 +0.07(+1.36%)
May 25, 2023 4.820 4.830 4.780 4.795 23,086 -0.03(-0.52%)
May 24, 2023 4.810 4.860 4.810 4.820 15,056 -0.01(-0.21%)
May 23, 2023 4.770 4.860 4.770 4.830 15,299 +0.01(+0.12%)
May 22, 2023 4.800 4.930 4.800 4.824 15,965 -0.04(-0.74%)
May 19, 2023 4.900 4.940 4.860 4.860 18,601 -0.07(-1.42%)
May 18, 2023 4.916 4.940 4.883 4.930 7,741 +0.09(+1.86%)
May 17, 2023 4.630 4.880 4.630 4.840 46,589 +0.05(+1.04%)
May 16, 2023 4.850 4.890 4.770 4.790 38,264 -0.09(-1.88%)
May 15, 2023 4.820 4.920 4.820 4.882 24,230 +0.01(+0.12%)
May 12, 2023 5.010 5.010 4.870 4.876 14,842 -0.05(-1.10%)
May 11, 2023 5.010 5.010 4.870 4.930 81,131 -0.20(-3.90%)
May 10, 2023 5.080 5.230 5.020 5.130 25,825 +0.22(+4.49%)
May 09, 2023 4.860 4.940 4.860 4.910 42,594 -0.08(-1.61%)
May 08, 2023 4.810 5.000 4.810 4.990 66,339 +0.50(+11.14%)
May 05, 2023 4.350 4.510 4.350 4.490 91,945 +0.20(+4.66%)
May 04, 2023 4.220 4.300 4.220 4.290 12,469 +0.11(+2.69%)
May 03, 2023 4.090 4.205 4.090 4.178 19,217 +0.03(+0.66%)
May 02, 2023 4.380 4.380 4.141 4.150 197,722 -0.13(-3.04%)
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.