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, 2020 1.650 1.700 1.650 1.677 56,185 -0.01(-0.77%)
Sep 29, 2020 1.730 1.730 1.680 1.690 173,237 -0.01(-0.59%)
Sep 28, 2020 1.650 1.710 1.650 1.700 82,705 +0.05(+3.03%)
Sep 25, 2020 1.670 1.670 1.650 1.650 30,400 -0.03(-1.79%)
Sep 24, 2020 1.700 1.700 1.650 1.680 74,281 -0.05(-2.89%)
Sep 23, 2020 1.778 1.800 1.714 1.730 50,766 -0.04(-2.26%)
Sep 22, 2020 1.840 1.840 1.760 1.770 43,968 +0.03(+1.72%)
Sep 21, 2020 1.710 1.830 1.710 1.740 117,291 -0.09(-4.92%)
Sep 18, 2020 1.880 1.880 1.820 1.830 63,200 +0.05(+2.87%)
Sep 17, 2020 1.800 1.800 1.750 1.779 60,337 -0.05(-2.79%)
Sep 16, 2020 1.910 1.910 1.830 1.830 125,223 +0.00(+0.00%)
Sep 15, 2020 1.835 1.840 1.800 1.830 76,237 +0.09(+5.17%)
Sep 14, 2020 1.700 1.750 1.700 1.740 55,017 +0.00(+0.00%)
Sep 11, 2020 1.790 1.790 1.730 1.740 59,400 +0.00(+0.00%)
Sep 10, 2020 1.800 1.800 1.700 1.740 60,808 -0.01(-0.57%)
Sep 09, 2020 1.780 1.780 1.700 1.750 72,820 +0.04(+2.64%)
Sep 08, 2020 1.750 1.800 1.700 1.705 60,175 -0.01(-0.87%)
Sep 04, 2020 1.715 1.750 1.705 1.720 129,300 +0.02(+1.18%)
Sep 03, 2020 1.800 1.800 1.700 1.700 167,700 -0.07(-4.23%)
Sep 02, 2020 1.830 1.830 1.750 1.775 127,456 +0.04(+2.60%)
Sep 01, 2020 1.775 1.800 1.730 1.730 65,975 -0.03(-1.68%)
Aug 31, 2020 1.750 1.800 1.750 1.760 66,199 -0.00(-0.02%)
Aug 28, 2020 1.740 1.760 1.730 1.760 34,900 +0.02(+1.15%)
Aug 27, 2020 1.750 1.750 1.700 1.740 65,054 +0.04(+2.35%)
Aug 26, 2020 1.750 1.750 1.690 1.700 126,737 -0.08(-4.49%)
Aug 25, 2020 1.790 1.815 1.780 1.780 42,269 +0.00(+0.00%)
Aug 24, 2020 1.800 1.825 1.750 1.780 76,106 +0.02(+1.14%)
Aug 21, 2020 1.830 1.830 1.750 1.760 66,200 -0.01(-0.56%)
Aug 20, 2020 1.740 1.800 1.740 1.770 45,662 -0.03(-1.67%)
Aug 19, 2020 1.760 1.860 1.760 1.800 295,599 -0.04(-2.17%)
Aug 14, 2020 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 13, 2020 1.835 1.850 1.820 1.840 113,971 +0.03(+1.66%)
Aug 12, 2020 1.810 1.850 1.790 1.810 89,278 -0.01(-0.55%)
Aug 11, 2020 1.810 1.870 1.800 1.820 129,578 -0.02(-1.36%)
Aug 10, 2020 1.740 1.870 1.740 1.845 281,200 +0.06(+3.26%)
Aug 07, 2020 1.790 1.810 1.780 1.787 143,200 -0.01(-0.73%)
Aug 06, 2020 1.800 1.800 1.775 1.800 103,277 +0.02(+0.84%)
Aug 05, 2020 1.790 1.800 1.780 1.785 285,432 -0.01(-0.28%)
Aug 04, 2020 1.780 1.790 1.755 1.790 511,354 +0.02(+1.13%)
Aug 03, 2020 1.650 1.770 1.570 1.770 283,898 +0.15(+9.26%)
Jul 31, 2020 1.640 1.640 1.590 1.620 127,800 -0.01(-0.61%)
Jul 30, 2020 1.630 1.710 1.550 1.630 76,452 -0.05(-2.98%)
Jul 29, 2020 1.710 1.710 1.630 1.680 290,529 -0.04(-2.38%)
Jul 28, 2020 1.790 1.805 1.720 1.721 506,500 -0.07(-3.85%)
Jul 27, 2020 1.650 1.810 1.650 1.790 633,971 +0.26(+16.99%)
Jul 24, 2020 1.600 1.600 1.510 1.530 133,300 -0.01(-0.65%)
Jul 23, 2020 1.500 1.560 1.500 1.540 170,698 +0.04(+2.70%)
Jul 22, 2020 1.475 1.550 1.475 1.500 301,610 -0.01(-0.86%)
Jul 21, 2020 1.447 1.520 1.430 1.512 202,677 +0.08(+5.95%)
Jul 20, 2020 1.490 1.490 1.390 1.427 69,215 +0.03(+1.96%)
Jul 17, 2020 1.400 1.420 1.385 1.400 62,500 +0.00(+0.00%)
Jul 16, 2020 1.375 1.400 1.350 1.400 42,396 +0.03(+2.19%)
Jul 15, 2020 1.360 1.400 1.360 1.370 55,647 +0.03(+2.24%)
Jul 14, 2020 1.400 1.400 1.340 1.340 40,857 -0.03(-2.19%)
Jul 13, 2020 1.350 1.400 1.350 1.370 87,315 -0.01(-1.08%)
Jul 10, 2020 1.350 1.410 1.350 1.385 13,300 +0.01(+0.54%)
Jul 09, 2020 1.400 1.440 1.377 1.377 24,800 +0.00(+0.00%)
Jul 08, 2020 1.400 1.400 1.300 1.377 64,060 +0.01(+0.92%)
Jul 07, 2020 1.400 1.410 1.350 1.365 64,102 -0.04(-2.85%)
Jul 06, 2020 1.320 1.410 1.320 1.405 52,173 +0.07(+5.64%)
Jul 02, 2020 1.350 1.375 1.300 1.330 32,700 -0.02(-1.48%)
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.