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

Lynas Corp (OP: LYSCF )

4.420 -0.080 (-1.78%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 24, 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, 2013 0.2680 0.2680 0.2680 0 -0.00(-1.11%)
Dec 30, 2013 0.2600 0.2800 0.2600 0.2710 860,356 +0.00(+0.00%)
Dec 27, 2013 0.2620 0.2750 0.2620 0.2710 314,469 +0.01(+4.23%)
Dec 26, 2013 0.2500 0.2775 0.2500 0.2600 501,756 +0.00(+0.00%)
Dec 24, 2013 0.2600 0.2650 0.2600 0.2600 0 -0.01(-1.89%)
Dec 23, 2013 0.2500 0.2700 0.2500 0.2650 401,914 +0.02(+7.29%)
Dec 20, 2013 0.2400 0.2480 0.2400 0.2470 0 +0.02(+6.93%)
Dec 19, 2013 0.2300 0.2400 0.2300 0.2310 212,661 +0.01(+3.59%)
Dec 18, 2013 0.2400 0.2400 0.2208 0.2230 275,474 -0.02(-7.08%)
Dec 17, 2013 0.2420 0.2480 0.2350 0.2400 258,306 +0.00(+0.00%)
Dec 16, 2013 0.2450 0.2500 0.2400 0.2400 173,561 -0.01(-4.00%)
Dec 13, 2013 0.2480 0.2570 0.2480 0.2500 0 -0.01(-1.96%)
Dec 12, 2013 0.2599 0.2610 0.2550 0.2550 328,535 +0.00(+0.00%)
Dec 11, 2013 0.2600 0.2700 0.2550 0.2550 62,500 -0.02(-5.56%)
Dec 10, 2013 0.2700 0.2800 0.2650 0.2700 152,122 +0.00(+1.85%)
Dec 09, 2013 0.2620 0.2700 0.2620 0.2651 90,010 +0.01(+1.96%)
Dec 06, 2013 0.2600 0.2700 0.2600 0.2600 193,886 +0.01(+1.96%)
Dec 05, 2013 0.2500 0.2600 0.2500 0.2550 518,803 +0.01(+5.37%)
Dec 04, 2013 0.2600 0.2600 0.2400 0.2420 303,400 -0.01(-3.20%)
Dec 03, 2013 0.2400 0.2700 0.2400 0.2500 247,950 -0.02(-7.41%)
Dec 02, 2013 0.2700 0.2900 0.2600 0.2700 321,360 -0.02(-8.47%)
Nov 29, 2013 0.2750 0.2950 0.2750 0.2950 186,465 +0.01(+5.36%)
Nov 27, 2013 0.2801 0.2910 0.2800 0.2800 78,374 +0.00(+0.00%)
Nov 26, 2013 0.3000 0.3000 0.2750 0.2800 128,225 -0.02(-6.67%)
Nov 25, 2013 0.2701 0.3000 0.2701 0.3000 129,849 +0.01(+3.41%)
Nov 22, 2013 0.2700 0.3000 0.2700 0.2901 311,059 -0.01(-2.39%)
Nov 21, 2013 0.2900 0.3000 0.2900 0.2972 161,700 +0.01(+2.48%)
Nov 20, 2013 0.3100 0.3100 0.2900 0.2900 110,800 -0.01(-3.33%)
Nov 19, 2013 0.2918 0.3012 0.2900 0.3000 243,898 +0.01(+2.81%)
Nov 18, 2013 0.2800 0.3000 0.2800 0.2918 230,231 -0.00(-1.42%)
Nov 15, 2013 0.3000 0.3050 0.2950 0.2960 274,338 +0.00(+0.34%)
Nov 14, 2013 0.3000 0.3032 0.2850 0.2950 320,514 -0.01(-2.96%)
Nov 13, 2013 0.3000 0.3100 0.3000 0.3040 83,883 -0.01(-3.49%)
Nov 12, 2013 0.3099 0.3150 0.3050 0.3150 243,937 +0.01(+1.61%)
Nov 11, 2013 0.3000 0.3150 0.3000 0.3100 600,061 -0.02(-4.62%)
Nov 08, 2013 0.3414 0.3450 0.3200 0.3250 215,280 +0.00(+0.93%)
Nov 07, 2013 0.3480 0.3480 0.3220 0.3220 91,900 -0.02(-6.94%)
Nov 06, 2013 0.3400 0.3500 0.3400 0.3460 80,124 +0.02(+4.85%)
Nov 05, 2013 0.3200 0.3300 0.3100 0.3300 42,563 +0.01(+3.13%)
Nov 04, 2013 0.3100 0.3350 0.3100 0.3200 174,592 +0.00(+0.31%)
Nov 01, 2013 0.3330 0.3330 0.3100 0.3190 169,340 -0.00(-0.31%)
Oct 31, 2013 0.3205 0.3300 0.3100 0.3200 360,651 +0.01(+1.91%)
Oct 30, 2013 0.3200 0.3200 0.3040 0.3140 281,198 -0.01(-3.68%)
Oct 29, 2013 0.3400 0.3400 0.3250 0.3260 239,570 -0.01(-4.15%)
Oct 28, 2013 0.3400 0.3520 0.3391 0.3401 177,425 -0.01(-1.71%)
Oct 25, 2013 0.3300 0.3500 0.3300 0.3460 40,942 +0.00(+0.00%)
Oct 24, 2013 0.3300 0.3550 0.3300 0.3460 117,060 +0.00(+0.00%)
Oct 23, 2013 0.3535 0.3700 0.3460 0.3460 130,023 -0.01(-1.84%)
Oct 22, 2013 0.3460 0.3550 0.3460 0.3525 138,654 +0.01(+1.88%)
Oct 21, 2013 0.3420 0.3550 0.3400 0.3460 368,480 -0.01(-1.42%)
Oct 18, 2013 0.3420 0.3800 0.3420 0.3510 122,296 +0.00(+0.29%)
Oct 17, 2013 0.3450 0.3600 0.3450 0.3500 62,738 +0.01(+2.31%)
Oct 16, 2013 0.3420 0.3500 0.3420 0.3421 71,400 -0.02(-6.27%)
Oct 15, 2013 0.3600 0.3650 0.3500 0.3650 138,898 +0.02(+6.23%)
Oct 14, 2013 0.3420 0.3500 0.3420 0.3436 40,717 -0.01(-3.21%)
Oct 11, 2013 0.3570 0.3570 0.3500 0.3550 73,571 -0.00(-0.28%)
Oct 10, 2013 0.3420 0.3600 0.3420 0.3560 145,600 +0.01(+2.59%)
Oct 09, 2013 0.3420 0.3600 0.3420 0.3470 24,546 -0.00(-0.26%)
Oct 08, 2013 0.3451 0.3520 0.3450 0.3479 186,301 +0.00(+0.84%)
Oct 07, 2013 0.3400 0.3600 0.3400 0.3450 133,509 -0.01(-2.82%)
Oct 04, 2013 0.3550 0.3640 0.3550 0.3550 21,800 +0.00(+0.00%)
Oct 03, 2013 0.3649 0.3650 0.3550 0.3550 50,229 -0.01(-3.27%)
Oct 02, 2013 0.3650 0.3675 0.3500 0.3670 421,028 +0.01(+2.51%)
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.