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

Lynas Corp (OP: LYSCF )

4.500 -0.100 (-2.17%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 23, 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 (%)
Dec 31, 2009 0.5050 0.5050 0.5050 0 +0.02(+3.06%)
Dec 30, 2009 0.4900 0.5000 0.4800 0.4900 140,920 +0.01(+2.08%)
Dec 29, 2009 0.4800 0.4900 0.4750 0.4800 181,283 +0.00(+0.00%)
Dec 28, 2009 0.4800 0.4800 0.4700 0.4800 198,109 +0.00(+0.00%)
Dec 24, 2009 0.4650 0.4800 0.4650 0.4800 87,850 +0.01(+3.23%)
Dec 23, 2009 0.4800 0.4800 0.4600 0.4650 99,350 -0.00(-1.06%)
Dec 22, 2009 0.4800 0.4800 0.4650 0.4700 255,500 -0.01(-2.08%)
Dec 21, 2009 0.4800 0.4800 0.4650 0.4800 199,960 +0.00(+0.00%)
Dec 18, 2009 0.4600 0.4800 0.4600 0.4800 111,160 +0.02(+4.35%)
Dec 17, 2009 0.4800 0.4800 0.4600 0.4600 86,704 -0.02(-5.15%)
Dec 16, 2009 0.4800 0.4900 0.4700 0.4850 152,250 +0.00(+0.00%)
Dec 15, 2009 0.4900 0.4950 0.4700 0.4850 151,631 -0.01(-1.02%)
Dec 14, 2009 0.5000 0.5100 0.4900 0.4900 271,450 +0.00(+0.00%)
Dec 11, 2009 0.4950 0.5000 0.4900 0.4900 168,671 +0.01(+2.08%)
Dec 10, 2009 0.4700 0.4900 0.4700 0.4800 170,369 +0.01(+2.13%)
Dec 09, 2009 0.4700 0.4850 0.4700 0.4700 153,600 -0.01(-1.05%)
Dec 08, 2009 0.4850 0.4850 0.4650 0.4750 146,087 -0.03(-5.00%)
Dec 07, 2009 0.5050 0.5050 0.4900 0.5000 457,820 -0.03(-5.66%)
Dec 04, 2009 0.5450 0.5450 0.5200 0.5300 130,200 +0.00(+0.00%)
Dec 03, 2009 0.5450 0.5450 0.5300 0.5300 148,427 -0.02(-2.75%)
Dec 02, 2009 0.5400 0.5550 0.5400 0.5450 683,290 +0.02(+2.83%)
Dec 01, 2009 0.5400 0.5400 0.5300 0.5300 1,140,818 -0.02(-2.75%)
Nov 30, 2009 0.5450 0.5650 0.5450 0.5450 309,089 +0.01(+0.93%)
Nov 27, 2009 0.5450 0.5450 0.5150 0.5400 384,720 -0.03(-5.10%)
Nov 25, 2009 0.5650 0.5700 0.5550 0.5690 118,830 +0.00(+0.71%)
Nov 24, 2009 0.5680 0.5680 0.5550 0.5650 259,948 -0.00(-0.53%)
Nov 23, 2009 0.5600 0.5700 0.5450 0.5680 586,317 +0.07(+14.75%)
Nov 20, 2009 0.4860 0.5000 0.4860 0.4950 88,250 -0.01(-1.00%)
Nov 19, 2009 0.5000 0.5000 0.4900 0.5000 266,611 +0.00(+0.00%)
Nov 18, 2009 0.5000 0.5000 0.4850 0.5000 175,650 +0.02(+4.17%)
Nov 17, 2009 0.4900 0.4900 0.4800 0.4800 382,478 -0.01(-2.04%)
Nov 16, 2009 0.4800 0.5000 0.4800 0.4900 574,923 +0.02(+3.16%)
Nov 13, 2009 0.4800 0.4800 0.4650 0.4750 785,100 -0.01(-1.04%)
Nov 12, 2009 0.4900 0.4900 0.4700 0.4800 560,865 -0.02(-3.03%)
Nov 11, 2009 0.4900 0.5000 0.4900 0.4950 741,548 +0.04(+8.79%)
Nov 10, 2009 0.4550 0.4550 0.4450 0.4550 1,267,859 -0.01(-1.09%)
Nov 09, 2009 0.4550 0.4600 0.4500 0.4600 1,518,419 +0.01(+2.22%)
Nov 06, 2009 0.4250 0.4650 0.4250 0.4500 2,503,070 +0.02(+4.65%)
Nov 05, 2009 0.4250 0.4500 0.4250 0.4300 937,239 -0.03(-6.52%)
Nov 04, 2009 0.4500 0.4600 0.4250 0.4600 444,056 +0.02(+3.37%)
Nov 03, 2009 0.4400 0.4500 0.4300 0.4450 708,860 -0.03(-7.29%)
Nov 02, 2009 0.4600 0.4900 0.4400 0.4800 842,102 +0.05(+11.63%)
Oct 30, 2009 0.4450 0.4550 0.4300 0.4300 510,982 -0.02(-3.37%)
Oct 29, 2009 0.4100 0.4450 0.4100 0.4450 700,566 +0.03(+5.95%)
Oct 28, 2009 0.4500 0.4600 0.4200 0.4200 1,140,483 -0.04(-7.69%)
Oct 27, 2009 0.4600 0.4800 0.4550 0.4550 867,322 -0.03(-7.14%)
Oct 26, 2009 0.4900 0.5100 0.4850 0.4900 470,198 -0.02(-3.92%)
Oct 23, 2009 0.5100 0.5100 0.5000 0.5100 173,455 +0.01(+2.00%)
Oct 22, 2009 0.5000 0.5000 0.4900 0.5000 328,700 +0.01(+1.01%)
Oct 21, 2009 0.5050 0.5050 0.4900 0.4950 1,027,038 -0.02(-3.88%)
Oct 20, 2009 0.5200 0.5200 0.5100 0.5150 364,567 -0.02(-3.74%)
Oct 19, 2009 0.5300 0.5350 0.5150 0.5350 168,295 +0.01(+0.94%)
Oct 16, 2009 0.5400 0.5400 0.5200 0.5300 554,073 -0.03(-4.50%)
Oct 15, 2009 0.5600 0.5600 0.5400 0.5550 619,897 +0.01(+0.91%)
Oct 14, 2009 0.5400 0.5600 0.5400 0.5500 400,833 +0.04(+7.84%)
Oct 13, 2009 0.5200 0.5250 0.5050 0.5100 802,489 -0.02(-3.77%)
Oct 12, 2009 0.5200 0.5400 0.5200 0.5300 805,806 -0.03(-5.36%)
Oct 09, 2009 0.5800 0.5800 0.5600 0.5600 469,383 -0.04(-7.44%)
Oct 08, 2009 0.6050 0.6150 0.6000 0.6050 357,809 +0.01(+0.83%)
Oct 07, 2009 0.6050 0.6150 0.5900 0.6000 511,684 +0.02(+3.45%)
Oct 06, 2009 0.5850 0.5900 0.5700 0.5800 1,253,925 -0.05(-7.20%)
Oct 05, 2009 0.6100 0.6250 0.5684 0.6250 999,504 +0.06(+9.65%)
Oct 02, 2009 0.5700 0.5700 0.5500 0.5700 679,728 -0.01(-1.72%)
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.