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, 2016 0.0449 0.0450 0.0411 0.0442 308,023 -0.00(-3.91%)
Sep 29, 2016 0.0450 0.0460 0.0450 0.0460 241,732 -0.00(-6.12%)
Sep 28, 2016 0.0455 0.0490 0.0450 0.0490 101,400 +0.00(+6.75%)
Sep 27, 2016 0.0447 0.0490 0.0447 0.0459 100,000 +0.00(+0.35%)
Sep 26, 2016 0.0469 0.0488 0.0449 0.0457 44,050 +0.00(+1.64%)
Sep 23, 2016 0.0448 0.0495 0.0448 0.0450 46,000 -0.00(-1.96%)
Sep 22, 2016 0.0460 0.0500 0.0458 0.0459 161,600 -0.00(-6.33%)
Sep 21, 2016 0.0459 0.0490 0.0450 0.0490 25,000 +0.00(+2.08%)
Sep 20, 2016 0.0461 0.0489 0.0450 0.0480 131,698 +0.00(+3.23%)
Sep 19, 2016 0.0465 0.0465 0.0465 0.0465 41,000 -0.00(-5.10%)
Sep 16, 2016 0.0490 0.0491 0.0490 0.0490 11,900 +0.00(+5.15%)
Sep 15, 2016 0.0500 0.0500 0.0466 0.0466 27,325 -0.00(-1.49%)
Sep 14, 2016 0.0491 0.0500 0.0468 0.0473 410,196 -0.00(-3.46%)
Sep 13, 2016 0.0490 0.0499 0.0490 0.0490 88,433 -0.00(-1.43%)
Sep 12, 2016 0.0475 0.0499 0.0475 0.0497 428,357 +0.00(+1.24%)
Sep 09, 2016 0.0491 0.0495 0.0491 0.0491 20,000 -0.00(-0.61%)
Sep 08, 2016 0.0490 0.0510 0.0490 0.0494 64,704 -0.00(-0.80%)
Sep 07, 2016 0.0510 0.0510 0.0495 0.0498 62,122 +0.00(+1.03%)
Sep 06, 2016 0.0505 0.0510 0.0493 0.0493 80,000 +0.00(+2.69%)
Sep 02, 2016 0.0480 0.0480 0.0480 0 -0.00(-2.10%)
Sep 01, 2016 0.0492 0.0492 0.0490 0.0490 128,914 +0.00(+1.09%)
Aug 31, 2016 0.0498 0.0508 0.0485 0.0485 21,419 -0.00(-1.66%)
Aug 30, 2016 0.0498 0.0507 0.0490 0.0493 184,500 -0.00(-1.36%)
Aug 29, 2016 0.0490 0.0500 0.0490 0.0500 147,380 -0.00(-1.96%)
Aug 26, 2016 0.0510 0.0510 0.0500 0.0510 577,600 -0.00(-1.92%)
Aug 25, 2016 0.0504 0.0520 0.0504 0.0520 1,085,500 -0.00(-3.70%)
Aug 24, 2016 0.0500 0.0540 0.0491 0.0540 380,589 +0.00(+0.09%)
Aug 23, 2016 0.0520 0.0539 0.0520 0.0539 27,963 +0.00(+1.95%)
Aug 22, 2016 0.0526 0.0561 0.0506 0.0529 302,000 -0.00(-4.30%)
Aug 19, 2016 0.0546 0.0554 0.0546 0.0553 25,965 +0.00(+6.35%)
Aug 18, 2016 0.0537 0.0537 0.0520 0.0520 3,000 -0.00(-4.02%)
Aug 17, 2016 0.0517 0.0546 0.0510 0.0542 165,699 +0.00(+4.19%)
Aug 16, 2016 0.0543 0.0543 0.0520 0.0520 45,654 -0.00(-2.07%)
Aug 15, 2016 0.0530 0.0558 0.0530 0.0531 79,569 -0.00(-5.21%)
Aug 12, 2016 0.0520 0.0560 0.0520 0.0560 21,998 +0.00(+4.20%)
Aug 11, 2016 0.0526 0.0538 0.0516 0.0538 103,000 -0.00(-1.18%)
Aug 10, 2016 0.0550 0.0553 0.0544 0.0544 212,900 -0.00(-2.60%)
Aug 09, 2016 0.0570 0.0570 0.0520 0.0558 535,699 +0.00(+3.66%)
Aug 08, 2016 0.0535 0.0539 0.0531 0.0539 9,100 +0.00(+1.47%)
Aug 05, 2016 0.0560 0.0560 0.0531 0.0531 271,330 -0.00(-5.35%)
Aug 04, 2016 0.0575 0.0575 0.0560 0.0561 15,000 -0.00(-0.71%)
Aug 03, 2016 0.0571 0.0571 0.0565 0.0565 14,139 -0.00(-1.22%)
Aug 02, 2016 0.0572 0.0572 0.0566 0.0572 320,200 +0.00(+0.00%)
Aug 01, 2016 0.0580 0.0602 0.0572 0.0572 221,877 -0.00(-5.45%)
Jul 29, 2016 0.0610 0.0610 0.0605 0.0605 200,000 +0.00(+2.54%)
Jul 28, 2016 0.0540 0.0610 0.0540 0.0590 45,250 +0.00(+2.79%)
Jul 27, 2016 0.0549 0.0574 0.0549 0.0574 900,044 +0.00(+7.09%)
Jul 26, 2016 0.0532 0.0563 0.0532 0.0536 12,950 +0.00(+0.75%)
Jul 25, 2016 0.0500 0.0570 0.0500 0.0532 514,750 -0.00(-6.17%)
Jul 22, 2016 0.0512 0.0567 0.0512 0.0567 180,000 +0.01(+11.18%)
Jul 21, 2016 0.0507 0.0580 0.0507 0.0510 43,575 -0.01(-13.12%)
Jul 20, 2016 0.0587 0.0587 0.0581 0.0587 206,000 -0.00(-2.49%)
Jul 19, 2016 0.0605 0.0605 0.0533 0.0602 545,300 -0.01(-11.34%)
Jul 18, 2016 0.0588 0.0679 0.0588 0.0679 377,169 +0.01(+15.08%)
Jul 15, 2016 0.0544 0.0600 0.0543 0.0590 156,794 +0.01(+10.49%)
Jul 14, 2016 0.0517 0.0550 0.0517 0.0534 41,225 +0.00(+4.09%)
Jul 13, 2016 0.0503 0.0521 0.0503 0.0513 128,450 +0.00(+2.40%)
Jul 12, 2016 0.0492 0.0512 0.0492 0.0501 156,000 +0.00(+1.83%)
Jul 11, 2016 0.0500 0.0511 0.0492 0.0492 526,000 -0.00(-1.60%)
Jul 08, 2016 0.0537 0.0500 0.0500 227,842 +0.00(+0.00%)
Jul 07, 2016 0.0510 0.0510 0.0499 0.0500 334,126 +0.01(+16.28%)
Jul 05, 2016 0.0440 0.0440 0.0430 0.0430 88,600 +0.00(+1.42%)
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.