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 (%)
Apr 29, 2016 0.0590 0.0629 0.0590 0.0600 163,302 -0.00(-3.07%)
Apr 28, 2016 0.0610 0.0650 0.0610 0.0619 295,454 -0.00(-3.28%)
Apr 27, 2016 0.0590 0.0640 0.0590 0.0640 20,979 +0.00(+3.39%)
Apr 26, 2016 0.0610 0.0640 0.0610 0.0619 133,115 -0.00(-0.24%)
Apr 25, 2016 0.0640 0.0640 0.0619 0.0621 50,898 -0.00(-0.88%)
Apr 22, 2016 0.0590 0.0650 0.0590 0.0626 30,399 +0.00(+0.16%)
Apr 21, 2016 0.0625 0.0625 0.0625 0.0625 500 +0.00(+3.31%)
Apr 20, 2016 0.0612 0.0612 0.0600 0.0605 42,025 -0.00(-0.82%)
Apr 19, 2016 0.0600 0.0610 0.0590 0.0610 560,350 -0.00(-5.43%)
Apr 18, 2016 0.0600 0.0645 0.0590 0.0645 169,600 -0.00(-2.74%)
Apr 15, 2016 0.0610 0.0665 0.0610 0.0663 97,500 +0.01(+8.72%)
Apr 14, 2016 0.0610 0.0680 0.0610 0.0610 42,000 +0.00(+0.00%)
Apr 13, 2016 0.0630 0.0660 0.0610 0.0610 86,100 -0.00(-0.52%)
Apr 12, 2016 0.0602 0.0630 0.0601 0.0613 525,631 +0.00(+1.86%)
Apr 11, 2016 0.0590 0.0610 0.0590 0.0602 17,650 -0.00(-1.15%)
Apr 08, 2016 0.0590 0.0609 0.0590 0.0609 7,619 +0.00(+3.22%)
Apr 07, 2016 0.0590 0.0610 0.0590 0.0590 209,100 -0.00(-3.28%)
Apr 06, 2016 0.0599 0.0610 0.0599 0.0610 57,831 +0.00(+3.39%)
Apr 05, 2016 0.0592 0.0592 0.0590 0.0590 3,000 -0.00(-0.34%)
Apr 04, 2016 0.0610 0.0610 0.0590 0.0592 34,453 -0.00(-2.95%)
Apr 01, 2016 0.0603 0.0610 0.0600 0.0610 51,200 +0.00(+1.33%)
Mar 31, 2016 0.0592 0.0610 0.0591 0.0602 54,830 +0.00(+1.86%)
Mar 30, 2016 0.0590 0.0600 0.0590 0.0591 17,200 +0.00(+0.17%)
Mar 29, 2016 0.0591 0.0610 0.0590 0.0590 157,927 +0.00(+1.20%)
Mar 28, 2016 0.0550 0.0610 0.0550 0.0583 49,700 +0.00(+3.19%)
Mar 24, 2016 0.0565 0.0565 0.0565 0 -0.00(-2.59%)
Mar 23, 2016 0.0580 0.0580 0.0580 0.0580 820 +0.00(+1.05%)
Mar 22, 2016 0.0574 0.0574 0.0574 0.0574 2,001 -0.00(-2.71%)
Mar 21, 2016 0.0590 0.0610 0.0590 0.0590 174,500 -0.00(-1.67%)
Mar 18, 2016 0.0638 0.0668 0.0600 0.0600 224,700 -0.00(-4.34%)
Mar 17, 2016 0.0570 0.0627 0.0570 0.0627 24,999 +0.00(+2.82%)
Mar 16, 2016 0.0590 0.0610 0.0550 0.0610 41,951 +0.00(+2.01%)
Mar 15, 2016 0.0590 0.0598 0.0590 0.0598 15,500 -0.00(-1.97%)
Mar 14, 2016 0.0590 0.0610 0.0590 0.0610 72,000 +0.00(+3.21%)
Mar 11, 2016 0.0540 0.0591 0.0540 0.0591 132,500 +0.00(+2.33%)
Mar 10, 2016 0.0591 0.0591 0.0550 0.0578 354,237 -0.01(-9.76%)
Mar 09, 2016 0.0600 0.0640 0.0600 0.0640 68,202 +0.00(+0.00%)
Mar 08, 2016 0.0620 0.0656 0.0600 0.0640 63,013 +0.00(+3.23%)
Mar 07, 2016 0.0640 0.0660 0.0620 0.0620 79,202 -0.00(-4.62%)
Mar 04, 2016 0.0687 0.0689 0.0650 0.0650 498,074 -0.01(-9.47%)
Mar 03, 2016 0.0633 0.0720 0.0610 0.0718 954,521 +0.01(+21.69%)
Mar 02, 2016 0.0535 0.0590 0.0535 0.0590 112,750 +0.01(+9.67%)
Mar 01, 2016 0.0540 0.0550 0.0520 0.0538 39,129 -0.00(-0.37%)
Feb 29, 2016 0.0516 0.0540 0.0505 0.0540 42,793 +0.00(+3.85%)
Feb 26, 2016 0.0521 0.0521 0.0517 0.0520 580,200 +0.00(+0.00%)
Feb 25, 2016 0.0520 0.0534 0.0510 0.0520 113,099 -0.00(-3.70%)
Feb 24, 2016 0.0520 0.0580 0.0520 0.0540 157,600 -0.00(-6.90%)
Feb 23, 2016 0.0535 0.0580 0.0520 0.0580 658,825 +0.00(+7.41%)
Feb 22, 2016 0.0568 0.0568 0.0540 0.0540 115,000 -0.00(-6.09%)
Feb 19, 2016 0.0530 0.0530 0.0530 0.0575 183,500 +0.00(+2.68%)
Feb 18, 2016 0.0560 0.0580 0.0560 0.0560 302,727 +0.00(+0.00%)
Feb 17, 2016 0.0566 0.0570 0.0560 0.0560 8,000 -0.00(-3.45%)
Feb 16, 2016 0.0534 0.0580 0.0517 0.0580 268,792 +0.01(+13.28%)
Feb 12, 2016 0.0512 0.0512 0.0512 0 -0.01(-9.86%)
Feb 11, 2016 0.0580 0.0600 0.0530 0.0568 113,200 +0.01(+10.29%)
Feb 10, 2016 0.0510 0.0528 0.0510 0.0515 306,732 -0.00(-2.83%)
Feb 09, 2016 0.0550 0.0587 0.0530 0.0530 91,179 -0.00(-3.64%)
Feb 08, 2016 0.0604 0.0604 0.0550 0.0550 373,522 -0.01(-9.84%)
Feb 05, 2016 0.0670 0.0670 0.0610 0.0610 426,500 -0.01(-12.61%)
Feb 04, 2016 0.0690 0.0698 0.0690 0.0698 47,900 +0.00(+5.82%)
Feb 03, 2016 0.0663 0.0698 0.0650 0.0660 292,600 -0.00(-4.68%)
Feb 02, 2016 0.0670 0.0694 0.0670 0.0692 63,499 +0.00(+3.05%)
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.