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 (%)
Sep 30, 2015 0.0258 0.0258 0.0241 0.0241 319,000 -0.00(-4.74%)
Sep 29, 2015 0.0254 0.0262 0.0250 0.0253 568,940 -0.00(-7.58%)
Sep 28, 2015 0.0250 0.0278 0.0250 0.0274 521,650 +0.00(+2.53%)
Sep 25, 2015 0.0290 0.0292 0.0265 0.0267 479,338 -0.00(-7.93%)
Sep 24, 2015 0.0290 0.0290 0.0275 0.0290 364,695 +0.00(+4.09%)
Sep 23, 2015 0.0265 0.0298 0.0265 0.0279 112,000 -0.00(-0.85%)
Sep 22, 2015 0.0267 0.0285 0.0263 0.0281 112,224 +0.00(+6.66%)
Sep 21, 2015 0.0290 0.0292 0.0261 0.0263 230,566 -0.00(-9.16%)
Sep 18, 2015 0.0300 0.0300 0.0290 0.0290 22,200 +0.00(+0.00%)
Sep 17, 2015 0.0291 0.0308 0.0290 0.0290 14,500 -0.00(-3.33%)
Sep 16, 2015 0.0296 0.0308 0.0296 0.0300 425,500 +0.00(+1.35%)
Sep 15, 2015 0.0300 0.0300 0.0296 0.0296 26,077 -0.00(-4.21%)
Sep 14, 2015 0.0309 0.0309 0.0290 0.0309 501,825 -0.00(-0.32%)
Sep 11, 2015 0.0293 0.0319 0.0293 0.0310 627,187 +0.00(+3.33%)
Sep 10, 2015 0.0293 0.0300 0.0293 0.0300 17,000 +0.00(+7.14%)
Sep 09, 2015 0.0280 0.0289 0.0280 0.0280 577,227 +0.00(+0.00%)
Sep 08, 2015 0.0295 0.0295 0.0280 0.0280 242,867 +0.00(+2.00%)
Sep 04, 2015 0.0274 0.0274 0.0274 0 -0.00(-1.96%)
Sep 03, 2015 0.0271 0.0282 0.0266 0.0280 183,000 -0.00(-6.35%)
Sep 02, 2015 0.0240 0.0299 0.0240 0.0299 634,768 +0.00(+8.73%)
Sep 01, 2015 0.0250 0.0280 0.0240 0.0275 33,015 -0.00(-5.17%)
Aug 31, 2015 0.0278 0.0290 0.0278 0.0290 204,450 -0.00(-0.68%)
Aug 28, 2015 0.0296 0.0296 0.0275 0.0292 226,850 +0.00(+4.29%)
Aug 27, 2015 0.0261 0.0280 0.0260 0.0280 111,000 +0.00(+1.82%)
Aug 26, 2015 0.0250 0.0290 0.0220 0.0275 48,740 +0.00(+5.36%)
Aug 25, 2015 0.0275 0.0291 0.0261 0.0261 186,763 -0.00(-3.33%)
Aug 24, 2015 0.0285 0.0313 0.0222 0.0270 472,050 -0.00(-0.55%)
Aug 21, 2015 0.0300 0.0300 0.0272 0.0272 557,300 -0.00(-9.50%)
Aug 20, 2015 0.0300 0.0310 0.0260 0.0300 1,492,900 -0.00(-1.96%)
Aug 19, 2015 0.0310 0.0310 0.0295 0.0306 138,779 -0.00(-1.13%)
Aug 18, 2015 0.0305 0.0310 0.0300 0.0309 186,506 +0.00(+3.17%)
Aug 17, 2015 0.0278 0.0300 0.0270 0.0300 261,400 +0.00(+11.11%)
Aug 14, 2015 0.0230 0.0276 0.0230 0.0270 79,604 +0.00(+15.88%)
Aug 13, 2015 0.0266 0.0266 0.0232 0.0233 77,547 -0.00(-10.38%)
Aug 12, 2015 0.0231 0.0275 0.0231 0.0260 40,555 +0.00(+12.55%)
Aug 11, 2015 0.0231 0.0262 0.0231 0.0231 76,446 +0.00(+0.43%)
Aug 10, 2015 0.0260 0.0260 0.0230 0.0230 56,000 -0.00(-14.97%)
Aug 07, 2015 0.0251 0.0271 0.0251 0.0271 10,500 +0.00(+10.91%)
Aug 06, 2015 0.0231 0.0280 0.0231 0.0244 39,865 +0.00(+0.79%)
Aug 05, 2015 0.0280 0.0285 0.0240 0.0242 830,486 -0.00(-13.57%)
Aug 04, 2015 0.0260 0.0280 0.0260 0.0280 66,351 +0.00(+7.69%)
Aug 03, 2015 0.0230 0.0290 0.0230 0.0260 48,125 +0.00(+0.00%)
Jul 30, 2015 0.0260 0.0260 0.0260 0 -0.00(-10.03%)
Jul 29, 2015 0.0290 0.0295 0.0260 0.0289 92,300 +0.00(+7.04%)
Jul 28, 2015 0.0260 0.0276 0.0260 0.0270 4,700 +0.00(+0.00%)
Jul 27, 2015 0.0290 0.0290 0.0263 0.0270 299,139 -0.00(-10.00%)
Jul 24, 2015 0.0270 0.0300 0.0262 0.0300 111,300 +0.00(+14.50%)
Jul 23, 2015 0.0262 0.0262 0.0262 0.0262 228,200 +0.00(+0.00%)
Jul 22, 2015 0.0290 0.0290 0.0262 0.0262 2,870 -0.00(-9.66%)
Jul 21, 2015 0.0290 0.0300 0.0290 0.0290 70,670 +0.00(+0.00%)
Jul 20, 2015 0.0260 0.0301 0.0260 0.0290 195,794 +0.00(+0.00%)
Jul 17, 2015 0.0310 0.0310 0.0290 0.0290 151,800 +0.00(+0.00%)
Jul 16, 2015 0.0290 0.0292 0.0290 0.0290 75,834 +0.00(+0.00%)
Jul 15, 2015 0.0310 0.0310 0.0290 0.0290 94,950 +0.00(+7.41%)
Jul 14, 2015 0.0250 0.0290 0.0250 0.0270 82,585 +0.00(+8.00%)
Jul 13, 2015 0.0240 0.0270 0.0240 0.0250 180,185 -0.00(-16.67%)
Jul 10, 2015 0.0297 0.0300 0.0250 0.0300 49,400 +0.00(+3.09%)
Jul 09, 2015 0.0258 0.0291 0.0250 0.0291 36,000 +0.00(+16.40%)
Jul 08, 2015 0.0250 0.0262 0.0250 0.0250 381,000 +0.00(+0.00%)
Jul 07, 2015 0.0253 0.0280 0.0250 0.0250 179,800 +0.00(+0.00%)
Jul 06, 2015 0.0250 0.0290 0.0250 0.0250 220,157 -0.00(-10.71%)
Jul 02, 2015 0.0280 0.0280 0.0280 0 +0.00(+2.43%)
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.