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, 2010 2.150 2.170 2.020 2.160 3,122,960 +0.04(+1.89%)
Dec 30, 2010 2.160 2.190 2.080 2.120 7,367,278 +0.12(+6.00%)
Dec 29, 2010 1.900 2.060 1.000 2.000 6,503,976 +0.27(+15.61%)
Dec 28, 2010 1.740 1.820 1.730 1.730 4,202,326 +0.03(+1.76%)
Dec 27, 2010 1.670 1.720 1.650 1.700 1,071,891 +0.03(+1.80%)
Dec 23, 2010 1.660 1.670 1.640 1.670 744,099 -0.02(-1.18%)
Dec 22, 2010 1.670 1.700 1.660 1.690 2,511,845 +0.04(+2.42%)
Dec 21, 2010 1.590 1.660 1.590 1.650 1,629,422 +0.07(+4.43%)
Dec 20, 2010 1.580 1.600 1.560 1.580 551,469 +0.09(+6.04%)
Dec 17, 2010 1.470 1.500 1.460 1.490 748,103 +0.02(+1.36%)
Dec 16, 2010 1.490 1.500 1.470 1.470 463,794 -0.03(-2.00%)
Dec 15, 2010 1.480 1.520 1.470 1.500 564,960 +0.00(+0.00%)
Dec 14, 2010 1.520 1.520 1.480 1.500 600,467 -0.07(-4.46%)
Dec 13, 2010 1.505 1.590 1.480 1.570 1,387,319 +0.10(+6.80%)
Dec 10, 2010 1.470 1.500 1.460 1.470 271,580 -0.02(-1.34%)
Dec 09, 2010 1.460 1.500 1.460 1.490 186,902 +0.03(+2.05%)
Dec 08, 2010 1.500 1.510 1.460 1.460 443,797 -0.07(-4.58%)
Dec 07, 2010 1.510 1.570 1.500 1.530 439,379 -0.01(-0.65%)
Dec 06, 2010 1.505 1.570 1.500 1.540 986,287 -0.04(-2.53%)
Dec 03, 2010 1.600 1.600 1.560 1.580 322,076 -0.03(-1.86%)
Dec 02, 2010 1.620 1.630 1.600 1.610 398,093 -0.04(-2.42%)
Dec 01, 2010 1.590 1.650 1.590 1.650 764,205 +0.11(+7.14%)
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%)
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.