Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP: LYSCF )

4.525 +0.085 (+1.91%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
Feb 29, 2024 3.850 3.850 3.750 3.750 6,365 -0.10(-2.60%)
Feb 28, 2024 3.730 3.875 3.720 3.850 9,854 +0.09(+2.39%)
Feb 27, 2024 3.600 3.810 3.600 3.760 86,175 -0.04(-1.09%)
Feb 26, 2024 3.800 3.840 3.700 3.801 45,258 +0.00(+0.04%)
Feb 23, 2024 3.850 3.850 3.740 3.800 59,785 -0.10(-2.56%)
Feb 22, 2024 3.880 3.916 3.860 3.900 234,120 +0.06(+1.56%)
Feb 21, 2024 3.850 3.900 3.800 3.840 31,072 +0.07(+1.86%)
Feb 20, 2024 3.800 3.800 3.640 3.770 79,748 -0.12(-3.08%)
Feb 16, 2024 3.750 4.000 3.750 3.890 23,344 +0.17(+4.51%)
Feb 15, 2024 3.600 3.760 3.600 3.722 85,727 +0.07(+1.97%)
Feb 14, 2024 3.650 3.770 3.650 3.650 48,429 +0.02(+0.55%)
Feb 13, 2024 3.750 3.750 3.630 3.630 136,727 -0.22(-5.71%)
Feb 12, 2024 3.630 3.850 3.630 3.850 32,032 -0.01(-0.16%)
Feb 09, 2024 3.830 3.882 3.800 3.856 26,831 -0.01(-0.23%)
Feb 08, 2024 3.920 3.920 3.780 3.865 20,335 -0.07(-1.90%)
Feb 07, 2024 4.030 4.030 3.868 3.940 29,007 +0.10(+2.60%)
Feb 06, 2024 3.640 3.840 3.640 3.840 52,139 +0.16(+4.35%)
Feb 05, 2024 3.680 3.750 3.680 3.680 29,766 -0.11(-2.95%)
Feb 02, 2024 3.760 3.800 3.750 3.792 17,581 +0.08(+2.21%)
Feb 01, 2024 3.800 3.800 3.690 3.710 47,409 -0.12(-3.20%)
Jan 31, 2024 3.760 3.890 3.760 3.833 28,171 -0.02(-0.45%)
Jan 30, 2024 3.800 3.890 3.800 3.850 45,663 -0.04(-1.03%)
Jan 29, 2024 3.900 3.975 3.850 3.890 20,538 -0.04(-0.97%)
Jan 26, 2024 4.010 4.010 3.890 3.928 140,469 +0.03(+0.72%)
Jan 25, 2024 4.000 4.000 3.850 3.900 117,612 -0.10(-2.62%)
Jan 24, 2024 3.870 4.060 3.870 4.005 59,618 +0.20(+5.34%)
Jan 23, 2024 3.670 3.830 3.670 3.802 34,917 -0.04(-0.99%)
Jan 22, 2024 3.840 3.880 3.700 3.840 87,252 -0.04(-1.12%)
Jan 19, 2024 3.930 3.950 3.880 3.884 42,001 -0.10(-2.55%)
Jan 18, 2024 3.975 4.000 3.880 3.985 11,531 +0.09(+2.44%)
Jan 17, 2024 3.770 3.950 3.770 3.890 190,258 -0.20(-4.89%)
Jan 16, 2024 4.060 4.170 4.060 4.090 121,097 -0.24(-5.54%)
Jan 12, 2024 4.250 4.350 4.250 4.330 10,091 +0.08(+1.88%)
Jan 11, 2024 4.225 4.440 4.200 4.250 10,553 +0.03(+0.81%)
Jan 10, 2024 4.250 4.265 4.200 4.216 25,665 -0.25(-5.68%)
Jan 09, 2024 4.540 4.540 4.210 4.470 21,478 -0.01(-0.22%)
Jan 08, 2024 4.430 4.520 4.340 4.480 19,001 -0.03(-0.67%)
Jan 05, 2024 4.545 4.620 4.470 4.510 19,958 +0.02(+0.45%)
Jan 04, 2024 4.590 4.650 4.430 4.490 20,928 -0.16(-3.44%)
Jan 03, 2024 4.590 4.750 4.590 4.650 12,235 -0.12(-2.52%)
Jan 02, 2024 4.840 4.840 4.770 4.770 14,378 -0.07(-1.45%)
Dec 29, 2023 4.875 5.000 4.750 4.840 25,828 -0.04(-0.92%)
Dec 28, 2023 5.050 5.050 4.750 4.885 40,819 +0.05(+1.14%)
Dec 27, 2023 4.750 4.950 4.750 4.830 74,058 +0.08(+1.68%)
Dec 26, 2023 4.690 4.800 4.600 4.750 24,648 +0.02(+0.42%)
Dec 22, 2023 4.580 4.825 4.580 4.730 38,202 +0.01(+0.17%)
Dec 21, 2023 4.649 4.740 4.500 4.722 88,880 +0.08(+1.66%)
Dec 20, 2023 4.550 4.680 4.550 4.645 13,124 +0.09(+1.98%)
Dec 19, 2023 4.500 4.590 4.400 4.555 141,142 +0.10(+2.36%)
Dec 18, 2023 4.370 4.500 4.370 4.450 67,392 +0.03(+0.68%)
Dec 15, 2023 4.318 4.570 4.318 4.420 54,502 +0.09(+2.08%)
Dec 14, 2023 4.130 4.330 4.130 4.330 44,018 +0.29(+7.18%)
Dec 13, 2023 4.150 4.150 3.850 4.040 72,059 +0.05(+1.25%)
Dec 12, 2023 4.050 4.050 3.950 3.990 45,815 -0.11(-2.68%)
Dec 11, 2023 4.105 4.120 4.020 4.100 129,639 -0.08(-1.91%)
Dec 08, 2023 4.020 4.250 4.020 4.180 101,633 -0.02(-0.48%)
Dec 07, 2023 4.179 4.262 4.110 4.200 148,495 +0.04(+1.03%)
Dec 06, 2023 4.080 4.260 4.060 4.157 54,255 +0.04(+0.90%)
Dec 05, 2023 4.070 4.172 4.050 4.120 19,292 -0.12(-2.78%)
Dec 04, 2023 4.245 4.260 4.120 4.238 39,986 -0.06(-1.44%)
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.