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, 2021 4.675 4.840 4.675 4.800 39,909 -0.04(-0.83%)
Sep 29, 2021 4.989 4.990 4.710 4.840 134,430 -0.17(-3.39%)
Sep 28, 2021 4.900 5.200 4.900 5.010 117,523 -0.22(-4.21%)
Sep 27, 2021 4.970 5.250 4.970 5.230 120,460 +0.23(+4.60%)
Sep 24, 2021 4.840 5.040 4.840 5.000 79,117 -0.08(-1.52%)
Sep 23, 2021 5.160 5.160 4.970 5.077 77,113 -0.07(-1.42%)
Sep 22, 2021 4.990 5.160 4.990 5.150 95,490 +0.21(+4.25%)
Sep 21, 2021 4.760 4.980 4.760 4.940 166,465 +0.23(+4.88%)
Sep 20, 2021 4.890 4.890 4.690 4.710 387,115 -0.75(-13.74%)
Sep 17, 2021 5.590 5.600 5.350 5.460 102,031 -0.14(-2.53%)
Sep 16, 2021 5.830 5.830 5.600 5.602 134,619 -0.11(-1.89%)
Sep 15, 2021 5.600 5.730 5.535 5.710 167,301 +0.21(+3.82%)
Sep 14, 2021 5.460 5.560 5.420 5.500 90,041 +0.01(+0.18%)
Sep 13, 2021 5.590 5.590 5.370 5.490 122,171 +0.28(+5.37%)
Sep 10, 2021 5.090 5.255 5.090 5.210 103,731 +0.19(+3.78%)
Sep 09, 2021 5.000 5.080 5.000 5.020 55,804 -0.09(-1.76%)
Sep 08, 2021 5.340 5.340 5.020 5.110 79,389 -0.14(-2.67%)
Sep 07, 2021 5.390 5.390 5.135 5.250 70,894 -0.02(-0.38%)
Sep 03, 2021 5.300 5.350 5.220 5.270 107,809 +0.22(+4.36%)
Sep 02, 2021 5.020 5.100 4.970 5.050 75,632 +0.05(+1.00%)
Sep 01, 2021 4.975 5.065 4.835 5.000 44,211 +0.03(+0.60%)
Aug 31, 2021 5.170 5.170 4.870 4.970 45,137 +0.10(+2.05%)
Aug 30, 2021 4.830 4.900 4.710 4.870 40,817 +0.11(+2.40%)
Aug 27, 2021 4.800 4.800 4.640 4.756 111,053 -0.07(-1.43%)
Aug 26, 2021 4.990 4.990 4.800 4.825 152,481 -0.21(-4.27%)
Aug 25, 2021 4.810 5.040 4.810 5.040 144,285 +0.34(+7.35%)
Aug 24, 2021 4.650 4.720 4.650 4.695 127,415 -0.04(-0.74%)
Aug 23, 2021 4.750 4.770 4.650 4.730 181,604 +0.23(+5.11%)
Aug 20, 2021 4.640 4.640 4.490 4.500 240,266 -0.34(-7.03%)
Aug 19, 2021 4.899 4.920 4.790 4.840 195,397 -0.06(-1.20%)
Aug 18, 2021 5.050 5.050 4.880 4.899 110,958 -0.04(-0.73%)
Aug 17, 2021 5.180 5.180 4.900 4.935 385,504 -0.54(-9.78%)
Aug 16, 2021 5.610 5.610 5.340 5.470 200,213 -0.23(-4.04%)
Aug 13, 2021 5.600 5.725 5.600 5.700 78,721 +0.08(+1.42%)
Aug 12, 2021 5.829 5.829 5.495 5.620 205,686 +0.08(+1.35%)
Aug 11, 2021 5.695 5.695 5.520 5.545 143,033 -0.09(-1.68%)
Aug 10, 2021 5.610 5.650 5.600 5.640 70,093 +0.03(+0.53%)
Aug 09, 2021 5.700 5.700 5.570 5.610 123,035 +0.03(+0.45%)
Aug 06, 2021 5.700 5.700 5.550 5.585 51,096 +0.01(+0.27%)
Aug 05, 2021 5.700 5.700 5.500 5.570 61,044 -0.02(-0.36%)
Aug 04, 2021 5.760 5.760 5.420 5.590 228,255 -0.10(-1.76%)
Aug 03, 2021 5.550 5.700 5.530 5.690 400,022 +0.17(+2.99%)
Aug 02, 2021 5.500 5.540 5.380 5.525 184,088 +0.08(+1.56%)
Jul 30, 2021 5.250 5.460 5.250 5.440 220,524 +0.12(+2.26%)
Jul 29, 2021 5.270 5.320 5.270 5.320 223,471 +0.14(+2.68%)
Jul 28, 2021 5.180 5.190 5.130 5.181 123,445 +0.08(+1.59%)
Jul 27, 2021 5.300 5.300 5.010 5.100 149,572 -0.08(-1.54%)
Jul 26, 2021 5.080 5.250 5.080 5.180 494,564 +0.47(+9.98%)
Jul 23, 2021 4.800 4.800 4.635 4.710 152,018 +0.01(+0.21%)
Jul 22, 2021 4.560 4.710 4.560 4.700 142,506 +0.33(+7.55%)
Jul 21, 2021 4.260 4.380 4.225 4.370 60,737 +0.09(+2.22%)
Jul 20, 2021 4.240 4.275 4.220 4.275 52,128 +0.03(+0.59%)
Jul 19, 2021 4.420 4.420 4.240 4.250 148,324 -0.29(-6.39%)
Jul 16, 2021 4.600 4.620 4.540 4.540 87,953 +0.03(+0.67%)
Jul 15, 2021 4.420 4.520 4.420 4.510 124,440 +0.02(+0.45%)
Jul 14, 2021 4.670 4.670 4.470 4.490 130,315 -0.26(-5.40%)
Jul 13, 2021 4.750 4.810 4.720 4.747 111,804 +0.00(+0.03%)
Jul 12, 2021 4.890 4.890 4.520 4.745 110,882 +0.06(+1.28%)
Jul 09, 2021 4.400 4.700 4.400 4.685 154,209 +0.23(+5.28%)
Jul 08, 2021 4.395 4.450 4.350 4.450 86,502 +0.09(+2.18%)
Jul 07, 2021 4.260 4.410 4.260 4.355 77,114 +0.13(+3.08%)
Jul 06, 2021 4.160 4.340 4.160 4.225 59,057 -0.05(-1.27%)
Jul 02, 2021 4.100 4.330 4.100 4.279 53,975 -0.04(-0.94%)
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.