Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP: LYSCF )

4.600 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 22, 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 (%)
Sep 30, 2008 0.6100 0.6100 0.5600 0.6100 87,203 +0.03(+5.17%)
Sep 29, 2008 0.6500 0.6300 0.5800 0.5800 264,059 -0.07(-10.77%)
Sep 26, 2008 0.6500 0.6500 0.6000 0.6500 109,191 +0.04(+6.56%)
Sep 25, 2008 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 24, 2008 0.6100 0.6500 0.6100 0.6100 44,000 -0.03(-4.69%)
Sep 23, 2008 0.7000 0.6500 0.6300 0.6400 54,521 -0.06(-8.57%)
Sep 22, 2008 0.7000 0.7000 0.6500 0.7000 123,120 +0.04(+6.06%)
Sep 19, 2008 0.6600 0.6600 0.6000 0.6600 177,050 +0.09(+15.79%)
Sep 18, 2008 0.5700 0.5700 0.5100 0.5700 101,625 +0.02(+4.59%)
Sep 17, 2008 0.5450 0.5500 0.4800 0.5450 72,100 +0.04(+6.86%)
Sep 16, 2008 0.5100 0.5550 0.4900 0.5100 70,075 -0.05(-8.93%)
Sep 15, 2008 0.5600 0.6100 0.5300 0.5600 76,538 -0.07(-11.81%)
Sep 12, 2008 0.6350 0.6350 0.5800 0.6350 165,225 +0.05(+7.63%)
Sep 11, 2008 0.5900 0.5900 0.5400 0.5900 126,735 -0.05(-7.81%)
Sep 10, 2008 0.6400 0.9700 0.6300 0.6400 154,919 -0.05(-7.25%)
Sep 09, 2008 0.6900 0.7600 0.6900 0.6900 78,250 -0.09(-11.54%)
Sep 08, 2008 0.7800 0.7900 0.7500 0.7800 80,600 +0.00(+0.00%)
Sep 05, 2008 0.7800 0.7800 0.7450 0.7800 117,081 -0.02(-2.50%)
Sep 04, 2008 0.8000 0.8400 0.7800 0.8000 120,150 -0.08(-9.09%)
Sep 03, 2008 0.8800 0.8950 0.8600 0.8800 40,831 -0.07(-7.37%)
Sep 02, 2008 0.9500 0.9500 0.9400 0.9500 58,700 -0.06(-6.40%)
Aug 29, 2008 1.015 1.015 0.9900 1.015 330,780 +0.04(+4.64%)
Aug 28, 2008 0.9500 0.9700 0.9300 0.9700 33,150 +0.02(+2.11%)
Aug 27, 2008 0.9500 0.9500 0.9450 0.9500 11,100 +0.01(+1.06%)
Aug 26, 2008 0.9400 0.9400 0.8900 0.9400 17,800 +0.06(+6.82%)
Aug 25, 2008 0.8800 0.9200 0.8800 0.8800 92,226 -0.05(-5.38%)
Aug 22, 2008 0.9300 0.9600 0.9100 0.9300 90,839 +0.05(+5.68%)
Aug 21, 2008 0.8800 0.9000 0.8600 0.8800 93,300 +0.03(+3.53%)
Aug 20, 2008 0.8500 0.8700 0.8500 0.8500 76,715 +0.02(+2.41%)
Aug 19, 2008 0.8700 0.8700 0.8200 0.8300 414,716 -0.04(-4.60%)
Aug 18, 2008 0.8700 0.8850 0.8350 0.8700 100,640 -0.02(-2.25%)
Aug 15, 2008 0.8900 0.9550 0.8900 0.8900 32,826 -0.05(-5.32%)
Aug 14, 2008 0.9400 0.9700 0.9400 0.9400 119,102 -0.03(-3.09%)
Aug 13, 2008 0.9700 0.9800 0.9500 0.9700 79,765 -0.03(-3.00%)
Aug 12, 2008 1.050 1.060 0.9810 1.000 144,535 -0.05(-4.76%)
Aug 11, 2008 1.050 1.110 1.050 1.050 110,065 -0.03(-2.78%)
Aug 08, 2008 1.080 1.110 1.050 1.080 169,840 +0.02(+1.89%)
Aug 07, 2008 1.060 1.100 1.060 1.060 75,000 -0.05(-4.50%)
Aug 06, 2008 1.110 1.110 1.080 1.110 26,100 +0.02(+1.83%)
Aug 05, 2008 1.090 1.110 1.060 1.090 53,425 -0.04(-3.54%)
Aug 04, 2008 1.130 1.140 1.090 1.130 90,147 +0.02(+1.80%)
Aug 01, 2008 1.110 1.110 1.070 1.110 9,082 -0.03(-2.63%)
Jul 31, 2008 1.070 1.200 1.140 1.140 40,400 +0.07(+6.54%)
Jul 30, 2008 1.080 1.090 1.070 1.070 31,930 -0.01(-0.93%)
Jul 29, 2008 1.080 1.100 1.070 1.080 62,500 -0.01(-0.92%)
Jul 28, 2008 1.090 1.100 1.050 1.090 66,000 -0.06(-5.22%)
Jul 25, 2008 1.150 1.150 1.100 1.150 43,000 -0.05(-4.17%)
Jul 24, 2008 1.200 1.230 1.190 1.200 114,640 +0.00(+0.00%)
Jul 23, 2008 1.200 1.210 1.170 1.200 41,395 +0.03(+2.56%)
Jul 22, 2008 1.170 1.170 1.110 1.170 122,000 +0.09(+8.33%)
Jul 21, 2008 1.100 1.110 1.070 1.080 66,277 -0.02(-1.82%)
Jul 18, 2008 1.100 1.100 1.040 1.100 131,997 -0.07(-5.98%)
Jul 17, 2008 1.190 1.200 1.170 1.170 50,779 -0.02(-1.68%)
Jul 16, 2008 1.190 1.200 1.190 1.190 49,133 -0.01(-0.83%)
Jul 15, 2008 1.200 1.200 1.180 1.200 12,300 +0.01(+0.84%)
Jul 14, 2008 1.190 1.200 1.190 1.190 42,225 +0.02(+1.71%)
Jul 11, 2008 1.170 1.200 1.170 1.170 54,300 +0.02(+1.74%)
Jul 10, 2008 1.150 1.180 1.150 1.150 47,626 -0.02(-1.71%)
Jul 09, 2008 1.170 1.190 1.160 1.170 48,675 -0.03(-2.50%)
Jul 08, 2008 1.200 1.210 1.170 1.200 105,259 +0.00(+0.00%)
Jul 07, 2008 1.200 1.260 1.190 1.200 164,248 -0.03(-2.44%)
Jul 04, 2008 1.230 1.230 1.190 1.230 37,250 +0.00(+0.00%)
Jul 03, 2008 1.230 1.230 1.190 1.230 37,250 -0.03(-2.38%)
Jul 02, 2008 1.260 1.270 1.210 1.260 84,163 +0.04(+3.28%)
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.