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

Lynas Corp (OP: LYSCF )

4.720 +0.040 (+0.85%)
Streaming Delayed Price Updated: 3:01 PM 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 (%)
Mar 30, 2007 0.7600 0.7600 0.6600 0.7600 320,604 +0.11(+17.83%)
Mar 29, 2007 0.6450 0.6450 0.5500 0.6450 240,850 +0.05(+7.50%)
Mar 28, 2007 0.6000 0.6000 0.5550 0.6000 501,753 +0.00(+0.00%)
Mar 27, 2007 0.6000 0.6000 0.5500 0.6000 306,605 +0.02(+2.56%)
Mar 26, 2007 0.5850 0.6200 0.5400 0.5850 396,451 +0.01(+1.74%)
Mar 23, 2007 0.5750 0.5900 0.5350 0.5750 415,050 +0.01(+1.77%)
Mar 22, 2007 0.5650 0.5800 0.5250 0.5650 147,202 -0.01(-0.88%)
Mar 21, 2007 0.5700 0.5700 0.5150 0.5700 185,187 +0.03(+6.54%)
Mar 20, 2007 0.5350 0.5800 0.5300 0.5350 163,715 -0.05(-9.32%)
Mar 19, 2007 0.5900 0.5900 0.5300 0.5900 145,656 +0.01(+1.72%)
Mar 16, 2007 0.5800 0.5800 0.5400 0.5800 151,344 +0.00(+0.00%)
Mar 15, 2007 0.5800 0.5800 0.5300 0.5800 50,050 +0.05(+10.48%)
Mar 14, 2007 0.5250 0.5700 0.5250 0.5250 540,733 -0.06(-10.26%)
Mar 13, 2007 0.5650 0.6000 0.5450 0.5850 286,868 +0.02(+3.54%)
Mar 12, 2007 0.5650 0.5750 0.5250 0.5650 195,180 +0.04(+8.65%)
Mar 09, 2007 0.5200 0.5700 0.5200 0.5200 302,560 -0.02(-3.70%)
Mar 08, 2007 0.5400 0.5756 0.5200 0.5400 78,995 -0.01(-1.82%)
Mar 07, 2007 0.5500 0.5900 0.5400 0.5500 44,971 -0.02(-3.51%)
Mar 06, 2007 0.5700 0.5700 0.5150 0.5700 480,556 +0.02(+4.59%)
Mar 05, 2007 0.5450 0.5500 0.4950 0.5450 517,032 -0.02(-4.39%)
Mar 02, 2007 0.6000 0.5800 0.5350 0.5700 549,728 -0.03(-5.00%)
Mar 01, 2007 0.6000 0.6100 0.5600 0.6000 299,591 +0.04(+7.14%)
Feb 28, 2007 0.5600 0.6600 0.5163 0.5600 551,326 -0.07(-11.11%)
Feb 27, 2007 0.6300 0.6400 0.5950 0.6300 333,456 +0.00(+0.00%)
Feb 26, 2007 0.6300 0.6500 0.5800 0.6300 418,545 +0.03(+5.00%)
Feb 23, 2007 0.6000 0.6100 0.5700 0.6000 1,087,041 -0.02(-3.23%)
Feb 22, 2007 0.6200 0.6500 0.6000 0.6200 1,385,469 +0.01(+1.64%)
Feb 21, 2007 0.6100 0.6300 0.5600 0.6100 638,050 +0.03(+5.17%)
Feb 20, 2007 0.5800 0.5900 0.5400 0.5800 829,205 +0.03(+5.45%)
Feb 16, 2007 0.5500 0.5700 0.5400 0.5500 666,253 +0.00(+0.00%)
Feb 15, 2007 0.5500 0.5600 0.5100 0.5500 290,700 +0.01(+1.85%)
Feb 14, 2007 0.5400 0.5500 0.5000 0.5400 135,455 +0.02(+3.85%)
Feb 13, 2007 0.5200 0.5300 0.4900 0.5200 319,653 +0.00(+0.00%)
Feb 12, 2007 0.5100 0.5300 0.4800 0.5200 480,689 +0.01(+1.96%)
Feb 09, 2007 0.5100 0.5500 0.4500 0.5100 618,948 -0.03(-5.56%)
Feb 08, 2007 0.5400 0.5500 0.4800 0.5400 402,886 -0.01(-1.82%)
Feb 07, 2007 0.5500 0.5600 0.5100 0.5500 340,523 -0.01(-1.79%)
Feb 06, 2007 0.5600 0.5600 0.5500 0.5600 681,069 +0.00(+0.00%)
Feb 05, 2007 0.5600 0.5600 0.5200 0.5600 601,291 +0.00(+0.00%)
Feb 02, 2007 0.5600 0.5600 0.5200 0.5600 755,290 +0.01(+1.82%)
Feb 01, 2007 0.5500 0.5600 0.5400 0.5500 839,234 +0.02(+3.77%)
Jan 31, 2007 0.5300 0.5400 0.5200 0.5300 541,340 +0.02(+3.92%)
Jan 30, 2007 0.5100 0.5700 0.5100 0.5100 775,787 -0.01(-1.92%)
Jan 29, 2007 0.5200 0.5300 0.4700 0.5200 586,210 +0.04(+8.33%)
Jan 26, 2007 0.4800 0.5000 0.4400 0.4800 665,368 -0.01(-2.04%)
Jan 25, 2007 0.4900 0.5000 0.4500 0.4900 648,807 +0.02(+4.26%)
Jan 24, 2007 0.4700 0.4800 0.4500 0.4700 206,091 +0.00(+0.00%)
Jan 23, 2007 0.4700 0.4700 0.4200 0.4700 241,700 +0.05(+11.90%)
Jan 22, 2007 0.4200 0.4600 0.4200 0.4200 395,403 -0.06(-12.50%)
Jan 19, 2007 0.4800 0.4900 0.4400 0.4800 63,485 +0.04(+9.09%)
Jan 18, 2007 0.4400 0.4900 0.4400 0.4400 120,600 -0.04(-8.33%)
Jan 17, 2007 0.4800 0.4900 0.4700 0.4800 255,719 -0.01(-2.04%)
Jan 16, 2007 0.4900 0.4900 0.4300 0.4900 283,986 +0.02(+4.26%)
Jan 12, 2007 0.4700 0.4800 0.4200 0.4700 372,200 +0.01(+2.17%)
Jan 11, 2007 0.4600 0.4600 0.4200 0.4600 578,838 -0.01(-2.13%)
Jan 10, 2007 0.4700 0.4700 0.4300 0.4700 812,710 +0.03(+6.82%)
Jan 09, 2007 0.4400 0.4600 0.4100 0.4400 367,922 +0.01(+2.33%)
Jan 08, 2007 0.4300 0.4500 0.3900 0.4300 637,520 +0.00(+0.00%)
Jan 05, 2007 0.4300 0.4600 0.4100 0.4300 562,500 -0.03(-6.52%)
Jan 04, 2007 0.4400 0.4600 0.4100 0.4600 373,985 +0.02(+4.55%)
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.