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, 2014 0.0747 0.0750 0.0700 0.0730 220,450 -0.00(-5.19%)
Sep 29, 2014 0.0800 0.0840 0.0762 0.0770 1,326,155 -0.05(-40.77%)
Sep 26, 2014 0.1040 0.1300 0.1040 0.1300 50,300 +0.01(+10.17%)
Sep 25, 2014 0.1201 0.1201 0.1180 0.1180 218,950 -0.01(-9.23%)
Sep 24, 2014 0.1047 0.1300 0.1041 0.1300 528,017 +0.03(+27.83%)
Sep 23, 2014 0.1010 0.1019 0.1010 0.1017 107,500 -0.00(-0.29%)
Sep 22, 2014 0.1009 0.1029 0.1009 0.1020 67,039 -0.01(-6.76%)
Sep 19, 2014 0.1060 0.1100 0.1060 0.1094 235,600 +0.00(+2.05%)
Sep 18, 2014 0.1022 0.1080 0.1021 0.1072 295,397 +0.01(+5.82%)
Sep 17, 2014 0.1068 0.1072 0.1011 0.1013 296,984 -0.01(-7.91%)
Sep 16, 2014 0.1110 0.1150 0.1080 0.1100 861,522 -0.01(-6.78%)
Sep 15, 2014 0.1163 0.1230 0.1162 0.1180 446,930 -0.02(-12.20%)
Sep 12, 2014 0.1342 0.1372 0.1342 0.1344 34,180 -0.00(-2.61%)
Sep 11, 2014 0.1372 0.1380 0.1370 0.1380 20,600 +0.00(+0.00%)
Sep 10, 2014 0.1365 0.1400 0.1365 0.1380 190,768 -0.00(-1.43%)
Sep 09, 2014 0.1380 0.1460 0.1380 0.1400 175,850 +0.00(+2.19%)
Sep 08, 2014 0.1500 0.1518 0.1370 0.1370 82,487 -0.01(-9.21%)
Sep 05, 2014 0.1494 0.1510 0.1494 0.1509 95,764 +0.00(+0.40%)
Sep 04, 2014 0.1570 0.1570 0.1430 0.1503 49,650 -0.00(-2.40%)
Sep 03, 2014 0.1540 0.1600 0.1540 0.1540 61,800 -0.02(-8.88%)
Sep 02, 2014 0.1425 0.1700 0.1397 0.1690 550,505 +0.02(+16.55%)
Aug 29, 2014 0.1450 0.1450 0.1450 0 -0.00(-2.03%)
Aug 28, 2014 0.1400 0.1480 0.1380 0.1480 63,950 +0.00(+2.78%)
Aug 27, 2014 0.1491 0.1491 0.1405 0.1440 98,538 -0.00(-0.76%)
Aug 26, 2014 0.1390 0.1475 0.1390 0.1451 28,330 +0.00(+3.50%)
Aug 25, 2014 0.1486 0.1486 0.1400 0.1402 87,850 -0.01(-6.91%)
Aug 22, 2014 0.1491 0.1529 0.1491 0.1506 28,700 +0.00(+0.40%)
Aug 21, 2014 0.1487 0.1531 0.1487 0.1500 54,000 +0.01(+5.63%)
Aug 20, 2014 0.1443 0.1450 0.1420 0.1420 19,025 -0.01(-8.03%)
Aug 19, 2014 0.1523 0.1544 0.1520 0.1544 89,655 +0.01(+3.62%)
Aug 18, 2014 0.1451 0.1539 0.1450 0.1490 138,818 +0.01(+6.43%)
Aug 15, 2014 0.1485 0.1485 0.1400 0.1400 28,995 -0.01(-3.51%)
Aug 14, 2014 0.1465 0.1480 0.1401 0.1451 56,350 +0.00(+0.83%)
Aug 13, 2014 0.1410 0.1439 0.1410 0.1439 22,579 +0.00(+2.06%)
Aug 12, 2014 0.1394 0.1394 0.1394 0.1410 116,848 +0.01(+4.44%)
Aug 11, 2014 0.1350 0.1351 0.1350 0.1350 25,000 -0.00(-1.82%)
Aug 08, 2014 0.1370 0.1375 0.1350 0.1375 67,850 +0.00(+0.15%)
Aug 07, 2014 0.1350 0.1430 0.1350 0.1373 128,400 -0.00(-2.62%)
Aug 06, 2014 0.1410 0.1440 0.1400 0.1410 98,000 -0.00(-1.74%)
Aug 05, 2014 0.1472 0.1480 0.1424 0.1435 256,000 +0.00(+3.24%)
Aug 04, 2014 0.1361 0.1400 0.1360 0.1390 240,770 -0.00(-0.71%)
Aug 01, 2014 0.1340 0.1420 0.1336 0.1400 618,490 -0.01(-8.14%)
Jul 31, 2014 0.1600 0.1600 0.1410 0.1524 2,068,822 -0.04(-20.17%)
Jul 30, 2014 0.1974 0.1975 0.1890 0.1909 474,736 -0.01(-6.88%)
Jul 29, 2014 0.1991 0.2079 0.1991 0.2050 1,128,141 +0.01(+5.72%)
Jul 28, 2014 0.1830 0.1940 0.1830 0.1939 853,840 +0.02(+14.67%)
Jul 25, 2014 0.1718 0.1790 0.1690 0.1691 76,353 -0.00(-0.53%)
Jul 24, 2014 0.1797 0.1797 0.1691 0.1700 200,960 -0.02(-9.38%)
Jul 23, 2014 0.1832 0.1946 0.1830 0.1876 757,784 +0.03(+19.49%)
Jul 22, 2014 0.1553 0.1600 0.1551 0.1570 446,431 +0.01(+7.53%)
Jul 21, 2014 0.1456 0.1490 0.1456 0.1460 281,904 +0.01(+10.61%)
Jul 18, 2014 0.1299 0.1367 0.1299 0.1320 65,016 +0.00(+1.69%)
Jul 17, 2014 0.1320 0.1320 0.1275 0.1298 46,600 +0.00(+1.56%)
Jul 16, 2014 0.1300 0.1300 0.1270 0.1278 60,000 +0.00(+2.24%)
Jul 15, 2014 0.1300 0.1300 0.1250 0.1250 63,946 -0.01(-3.92%)
Jul 14, 2014 0.1250 0.1305 0.1250 0.1301 30,935 +0.00(+3.50%)
Jul 11, 2014 0.1280 0.1280 0.1252 0.1257 24,086 -0.00(-1.02%)
Jul 10, 2014 0.1278 0.1278 0.1270 0.1270 51,930 -0.01(-5.86%)
Jul 09, 2014 0.1348 0.1350 0.1320 0.1349 129,091 +0.01(+4.01%)
Jul 08, 2014 0.1308 0.1308 0.1231 0.1297 101,614 -0.00(-0.23%)
Jul 07, 2014 0.1220 0.1302 0.1220 0.1300 162,391 +0.01(+8.33%)
Jul 03, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 02, 2014 0.1192 0.1266 0.1192 0.1200 343,751 -0.02(-11.11%)
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.