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

Lynas Corp (OP: LYSCF )

4.700 +0.020 (+0.43%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 20, 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 (%)
Nov 30, 2010 1.500 1.540 1.480 1.540 464,479 -0.01(-0.65%)
Nov 29, 2010 1.560 1.560 1.520 1.550 736,165 -0.03(-1.90%)
Nov 26, 2010 1.560 1.590 1.560 1.580 1,043,036 +0.02(+1.28%)
Nov 24, 2010 1.480 1.560 1.560 1.560 1,368,480 +0.21(+15.56%)
Nov 23, 2010 1.370 1.370 1.320 1.350 738,708 -0.10(-6.90%)
Nov 22, 2010 1.430 1.450 1.400 1.450 551,699 +0.05(+3.57%)
Nov 19, 2010 1.400 1.400 1.350 1.400 287,131 +0.00(+0.00%)
Nov 18, 2010 1.370 1.410 1.370 1.400 597,519 +0.06(+4.48%)
Nov 17, 2010 1.330 1.370 1.300 1.340 558,092 +0.08(+6.35%)
Nov 16, 2010 1.310 1.350 1.240 1.260 1,022,053 -0.10(-7.35%)
Nov 15, 2010 1.370 1.410 1.360 1.360 443,810 +0.02(+1.49%)
Nov 12, 2010 1.410 1.446 1.340 1.340 963,666 -0.12(-8.22%)
Nov 11, 2010 1.430 1.470 1.430 1.460 613,178 +0.07(+5.04%)
Nov 10, 2010 1.380 1.400 1.330 1.390 1,072,739 +0.11(+8.59%)
Nov 09, 2010 1.290 1.330 1.260 1.280 2,363,373 +0.11(+9.40%)
Nov 08, 2010 1.250 1.250 1.150 1.170 3,344,080 -0.13(-10.00%)
Nov 05, 2010 1.320 1.451 1.280 1.300 2,247,764 -0.13(-9.09%)
Nov 04, 2010 1.450 1.460 1.420 1.430 1,068,766 -0.06(-4.03%)
Nov 03, 2010 1.450 1.500 1.450 1.490 534,603 +0.05(+3.47%)
Nov 02, 2010 1.430 1.450 1.400 1.440 1,038,386 +0.05(+3.60%)
Nov 01, 2010 1.460 1.480 1.380 1.390 1,631,167 -0.07(-4.79%)
Oct 29, 2010 1.450 1.480 1.410 1.460 1,175,061 -0.03(-2.01%)
Oct 28, 2010 1.560 1.610 1.450 1.490 5,138,508 +0.02(+1.36%)
Oct 27, 2010 1.420 1.520 1.360 1.470 4,916,694 -0.20(-11.98%)
Oct 25, 2010 1.680 1.680 1.630 1.670 1,099,351 +0.03(+1.83%)
Oct 22, 2010 1.660 1.660 1.610 1.640 1,608,498 -0.06(-3.53%)
Oct 21, 2010 1.750 1.750 1.690 1.700 2,128,738 -0.02(-1.16%)
Oct 20, 2010 1.720 1.770 1.700 1.720 2,956,762 -0.02(-1.15%)
Oct 19, 2010 1.725 1.780 1.700 1.740 2,753,950 +0.05(+2.96%)
Oct 18, 2010 1.665 1.700 1.640 1.690 2,030,668 +0.01(+0.60%)
Oct 15, 2010 1.710 1.720 1.660 1.680 1,182,229 -0.07(-4.00%)
Oct 14, 2010 1.740 1.770 1.720 1.750 1,843,693 +0.14(+8.70%)
Oct 13, 2010 1.605 1.640 1.600 1.610 2,149,549 +0.02(+1.26%)
Oct 12, 2010 1.560 1.590 1.540 1.590 1,149,597 +0.00(+0.00%)
Oct 11, 2010 1.565 1.600 1.560 1.590 1,017,027 +0.09(+6.00%)
Oct 08, 2010 1.475 1.500 1.460 1.500 650,576 +0.04(+2.74%)
Oct 07, 2010 1.530 1.530 1.460 1.460 1,020,944 -0.03(-2.01%)
Oct 06, 2010 1.480 1.500 1.460 1.490 1,408,664 +0.09(+6.43%)
Oct 05, 2010 1.380 1.400 1.350 1.400 852,168 +0.11(+8.53%)
Oct 04, 2010 1.290 1.290 1.260 1.290 1,553,752 -0.06(-4.44%)
Oct 01, 2010 1.330 1.350 1.320 1.350 611,901 +0.02(+1.50%)
Sep 30, 2010 1.340 1.340 1.310 1.330 706,473 +0.01(+0.76%)
Sep 29, 2010 1.340 1.340 1.300 1.320 632,998 +0.02(+1.54%)
Sep 28, 2010 1.310 1.320 1.270 1.300 736,148 -0.05(-3.70%)
Sep 27, 2010 1.300 1.360 1.300 1.350 1,525,789 +0.08(+6.30%)
Sep 24, 2010 1.255 1.290 1.250 1.270 1,004,103 +0.06(+4.96%)
Sep 23, 2010 1.170 1.220 1.160 1.210 913,721 +0.08(+7.08%)
Sep 22, 2010 1.170 1.170 1.120 1.130 615,064 -0.03(-2.59%)
Sep 21, 2010 1.170 1.170 1.130 1.160 1,005,490 -0.11(-8.66%)
Sep 20, 2010 1.280 1.290 1.250 1.270 558,829 -0.01(-0.78%)
Sep 17, 2010 1.300 1.310 1.270 1.280 290,517 -0.03(-2.29%)
Sep 15, 2010 1.325 1.330 1.260 1.310 343,494 +0.05(+3.97%)
Sep 14, 2010 1.270 1.290 1.240 1.260 601,941 -0.04(-3.08%)
Sep 13, 2010 1.250 1.300 1.230 1.300 1,003,289 +0.17(+15.04%)
Sep 10, 2010 1.170 1.170 1.130 1.130 413,035 -0.01(-0.88%)
Sep 09, 2010 1.150 1.170 1.130 1.140 564,658 +0.01(+0.88%)
Sep 08, 2010 1.135 1.150 1.120 1.130 912,757 +0.03(+2.73%)
Sep 07, 2010 1.080 1.110 1.070 1.100 1,364,805 +0.10(+10.00%)
Sep 03, 2010 0.9850 1.000 0.9700 1.000 632,023 +0.04(+4.17%)
Sep 02, 2010 0.9500 0.9600 0.9400 0.9600 443,339 +0.01(+1.05%)
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.