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, 2011 1.070 1.070 1.030 1.040 722,265 -0.04(-3.70%)
Sep 29, 2011 1.120 1.140 1.050 1.080 1,058,831 +0.00(+0.00%)
Sep 28, 2011 1.140 1.248 1.080 1.080 1,842,034 -0.13(-10.74%)
Sep 27, 2011 1.180 1.310 0.9691 1.210 3,203,608 +0.23(+24.10%)
Sep 26, 2011 0.9500 1.086 0.9250 0.9750 6,410,814 -0.13(-11.36%)
Sep 23, 2011 1.000 1.140 1.000 1.100 1,980,089 +0.07(+6.80%)
Sep 22, 2011 1.080 1.080 1.000 1.030 4,182,958 -0.25(-19.53%)
Sep 21, 2011 1.340 1.350 1.260 1.280 2,699,043 -0.17(-11.72%)
Sep 20, 2011 1.520 1.540 1.430 1.450 1,643,349 -0.08(-5.23%)
Sep 19, 2011 1.550 1.550 1.510 1.530 1,479,166 -0.18(-10.53%)
Sep 16, 2011 1.630 1.720 1.630 1.710 1,177,642 +0.10(+6.21%)
Sep 15, 2011 1.560 1.650 1.560 1.610 1,160,961 +0.01(+0.63%)
Sep 14, 2011 1.560 1.636 1.540 1.600 1,446,903 -0.09(-5.33%)
Sep 13, 2011 1.690 1.700 1.660 1.690 269,828 -0.01(-0.59%)
Sep 12, 2011 1.670 1.700 1.660 1.700 626,092 -0.08(-4.49%)
Sep 09, 2011 1.800 1.800 1.750 1.780 463,316 -0.03(-1.66%)
Sep 08, 2011 1.850 1.850 1.800 1.810 217,902 -0.09(-4.74%)
Sep 07, 2011 1.860 1.900 1.860 1.900 466,587 +0.08(+4.40%)
Sep 06, 2011 1.810 1.820 1.790 1.820 463,328 -0.03(-1.62%)
Sep 02, 2011 1.870 1.900 1.820 1.850 391,710 -0.07(-3.65%)
Sep 01, 2011 1.940 1.950 1.900 1.920 255,392 -0.03(-1.54%)
Aug 31, 2011 1.930 1.970 1.930 1.950 191,225 -0.01(-0.51%)
Aug 30, 2011 1.920 1.970 1.900 1.960 260,775 -0.01(-0.51%)
Aug 29, 2011 1.930 1.970 1.930 1.970 603,536 +0.17(+9.44%)
Aug 26, 2011 1.750 1.820 1.750 1.800 318,797 +0.04(+2.27%)
Aug 25, 2011 1.830 1.830 1.760 1.760 324,971 -0.05(-2.76%)
Aug 24, 2011 1.790 1.830 1.790 1.810 334,961 -0.02(-1.09%)
Aug 23, 2011 1.800 1.850 1.780 1.830 463,490 +0.01(+0.55%)
Aug 22, 2011 1.830 1.880 1.820 1.820 667,300 +0.00(+0.00%)
Aug 19, 2011 1.820 1.900 1.820 1.820 1,201,794 -0.06(-3.19%)
Aug 18, 2011 1.920 1.950 1.860 1.880 1,142,170 -0.18(-8.74%)
Aug 17, 2011 2.070 2.100 2.060 2.060 305,462 +0.01(+0.49%)
Aug 16, 2011 2.080 2.080 2.020 2.050 400,094 -0.10(-4.65%)
Aug 15, 2011 2.120 2.150 2.120 2.150 466,090 +0.08(+3.86%)
Aug 12, 2011 2.090 2.130 2.070 2.070 555,177 -0.02(-0.96%)
Aug 11, 2011 1.990 2.100 1.980 2.090 565,666 +0.18(+9.42%)
Aug 10, 2011 1.990 1.990 1.910 1.910 624,888 -0.10(-4.98%)
Aug 09, 2011 1.900 2.010 1.880 2.010 1,500,974 +0.25(+14.20%)
Aug 08, 2011 1.840 1.860 1.750 1.760 1,635,226 -0.23(-11.56%)
Aug 05, 2011 1.990 2.030 1.840 1.990 1,952,309 -0.07(-3.40%)
Aug 04, 2011 2.210 2.220 2.050 2.060 1,158,412 -0.16(-7.21%)
Aug 03, 2011 2.230 2.230 2.130 2.220 1,139,914 +0.00(+0.00%)
Aug 02, 2011 2.320 2.320 2.220 2.220 753,361 -0.19(-7.88%)
Aug 01, 2011 2.460 2.470 2.380 2.410 1,021,183 +0.09(+3.88%)
Jul 29, 2011 2.340 2.350 2.290 2.320 841,963 -0.02(-0.85%)
Jul 28, 2011 2.280 2.350 2.280 2.340 856,565 +0.06(+2.63%)
Jul 27, 2011 2.340 2.340 2.260 2.280 593,019 -0.09(-3.80%)
Jul 26, 2011 2.320 2.380 2.320 2.370 1,840,686 +0.07(+3.04%)
Jul 25, 2011 2.215 2.320 2.210 2.300 1,581,063 +0.11(+5.02%)
Jul 22, 2011 2.170 2.190 2.160 2.190 525,694 +0.02(+0.92%)
Jul 21, 2011 2.090 2.170 2.090 2.170 751,108 +0.10(+4.83%)
Jul 20, 2011 2.090 2.100 2.070 2.070 184,391 +0.00(+0.00%)
Jul 19, 2011 2.030 2.070 2.020 2.070 448,386 +0.05(+2.48%)
Jul 18, 2011 1.990 2.020 1.960 2.020 949,358 -0.02(-0.98%)
Jul 15, 2011 2.030 2.050 2.020 2.040 196,352 -0.02(-0.97%)
Jul 14, 2011 2.100 2.140 2.040 2.060 458,035 -0.07(-3.29%)
Jul 13, 2011 2.090 2.150 2.090 2.130 410,821 +0.06(+2.90%)
Jul 12, 2011 2.020 2.080 2.020 2.070 515,764 -0.01(-0.48%)
Jul 11, 2011 2.130 2.140 2.050 2.080 842,883 -0.08(-3.70%)
Jul 08, 2011 2.110 2.170 2.110 2.160 580,067 +0.08(+3.85%)
Jul 07, 2011 2.040 2.130 2.040 2.080 1,308,063 +0.08(+4.00%)
Jul 06, 2011 2.020 2.020 2.000 2.000 510,930 -0.03(-1.48%)
Jul 05, 2011 2.010 2.050 2.000 2.030 1,437,924 +0.11(+5.73%)
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.