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 (%)
Jun 30, 2017 0.0780 0.0820 0.0780 0.0818 244,373 +0.00(+4.87%)
Jun 29, 2017 0.0765 0.0810 0.0765 0.0780 255,590 +0.01(+8.33%)
Jun 28, 2017 0.0730 0.0780 0.0720 0.0720 77,297 -0.01(-7.10%)
Jun 27, 2017 0.0730 0.0775 0.0730 0.0775 110,670 -0.00(-1.27%)
Jun 26, 2017 0.0682 0.0785 0.0682 0.0785 169,957 +0.00(+6.08%)
Jun 23, 2017 0.0710 0.0770 0.0710 0.0740 134,050 +0.00(+4.82%)
Jun 22, 2017 0.0694 0.0710 0.0694 0.0706 18,999 +0.00(+1.73%)
Jun 21, 2017 0.0690 0.0694 0.0690 0.0694 6,671 +0.00(+3.27%)
Jun 20, 2017 0.0660 0.0677 0.0660 0.0672 156,260 -0.00(-4.00%)
Jun 19, 2017 0.0690 0.0702 0.0675 0.0700 118,000 +0.00(+0.00%)
Jun 16, 2017 0.0725 0.0770 0.0695 0.0700 113,951 +0.00(+5.11%)
Jun 15, 2017 0.0706 0.0706 0.0666 0.0666 74,000 -0.00(-3.48%)
Jun 14, 2017 0.0690 0.0700 0.0690 0.0690 222,270 -0.00(-1.29%)
Jun 13, 2017 0.0600 0.0699 0.0600 0.0699 223,682 +0.01(+16.50%)
Jun 12, 2017 0.0600 0.0620 0.0600 0.0600 17,767 -0.00(-6.25%)
Jun 09, 2017 0.0640 0.0690 0.0640 0.0640 76,500 +0.00(+6.67%)
Jun 08, 2017 0.0608 0.0616 0.0600 0.0600 68,200 -0.00(-1.64%)
Jun 07, 2017 0.0595 0.0625 0.0595 0.0610 18,745 +0.00(+1.67%)
Jun 06, 2017 0.0600 0.0616 0.0600 0.0600 51,530 -0.00(-1.32%)
Jun 05, 2017 0.0608 0.0608 0.0608 0.0608 2,500 +0.00(+7.61%)
Jun 02, 2017 0.0600 0.0640 0.0565 0.0565 525,270 -0.01(-9.89%)
Jun 01, 2017 0.0588 0.0627 0.0588 0.0627 5,999 +0.01(+10.00%)
May 31, 2017 0.0571 0.0598 0.0570 0.0570 108,512 +0.00(+0.00%)
May 30, 2017 0.0638 0.0640 0.0570 0.0570 213,600 -0.00(-6.56%)
May 26, 2017 0.0665 0.0665 0.0610 0.0610 8,200 -0.00(-1.61%)
May 25, 2017 0.0620 0.0620 0.0600 0.0620 233,000 +0.00(+1.64%)
May 24, 2017 0.0590 0.0618 0.0590 0.0610 92,213 +0.00(+1.50%)
May 23, 2017 0.0618 0.0618 0.0600 0.0601 39,930 -0.00(-0.50%)
May 22, 2017 0.0610 0.0610 0.0590 0.0604 11,500 +0.00(+0.50%)
May 19, 2017 0.0680 0.0680 0.0570 0.0601 34,072 -0.00(-6.82%)
May 18, 2017 0.0690 0.0690 0.0601 0.0645 161,388 +0.01(+16.01%)
May 17, 2017 0.0516 0.0570 0.0500 0.0556 163,777 -0.00(-2.46%)
May 16, 2017 0.0650 0.0650 0.0570 0.0570 248,250 +0.00(+1.79%)
May 15, 2017 0.0649 0.0650 0.0550 0.0560 230,598 -0.01(-12.50%)
May 12, 2017 0.0640 0.0640 0.0575 0.0640 75,250 -0.00(-1.54%)
May 11, 2017 0.0550 0.0650 0.0500 0.0650 46,500 +0.01(+11.59%)
May 10, 2017 0.0595 0.0620 0.0565 0.0583 16,048 -0.00(-1.44%)
May 09, 2017 0.0620 0.0620 0.0570 0.0591 198,037 +0.00(+1.90%)
May 08, 2017 0.0600 0.0600 0.0580 0.0580 68,535 -0.00(-3.33%)
May 05, 2017 0.0600 0.0630 0.0600 0.0600 44,750 -0.00(-5.36%)
May 04, 2017 0.0610 0.0640 0.0610 0.0634 164,500 -0.00(-5.37%)
May 03, 2017 0.0700 0.0700 0.0670 0.0670 297,835 +0.00(+0.00%)
May 02, 2017 0.0650 0.0700 0.0650 0.0670 314,633 +0.00(+1.52%)
May 01, 2017 0.0655 0.0663 0.0650 0.0660 45,500 +0.00(+0.00%)
Apr 28, 2017 0.0676 0.0676 0.0650 0.0660 41,000 -0.00(-1.49%)
Apr 27, 2017 0.0640 0.0710 0.0640 0.0670 35,250 -0.00(-5.63%)
Apr 26, 2017 0.0861 0.0861 0.0710 0.0710 137,150 -0.00(-5.33%)
Apr 25, 2017 0.0654 0.0750 0.0654 0.0750 140,000 +0.00(+0.00%)
Apr 24, 2017 0.0600 0.0750 0.0600 0.0750 122,830 +0.01(+11.94%)
Apr 21, 2017 0.0635 0.0670 0.0635 0.0670 95,490 -0.00(-1.47%)
Apr 20, 2017 0.0680 0.0680 0.0611 0.0680 355,264 +0.00(+3.03%)
Apr 19, 2017 0.0611 0.0660 0.0606 0.0660 84,800 +0.01(+10.00%)
Apr 18, 2017 0.0600 0.0627 0.0600 0.0600 28,630 -0.00(-0.83%)
Apr 17, 2017 0.0605 0.0605 0.0605 0.0605 1,000 -0.01(-13.07%)
Apr 13, 2017 0.0675 0.0715 0.0621 0.0696 162,514 +0.00(+3.57%)
Apr 12, 2017 0.0560 0.0690 0.0560 0.0672 22,126 -0.00(-4.00%)
Apr 11, 2017 0.0690 0.0700 0.0651 0.0700 246,490 +0.00(+4.48%)
Apr 10, 2017 0.0575 0.0709 0.0575 0.0670 42,679 -0.00(-4.83%)
Apr 07, 2017 0.0694 0.0704 0.0694 0.0704 27,800 +0.00(+2.03%)
Apr 06, 2017 0.0710 0.0710 0.0690 0.0690 42,250 +0.00(+0.00%)
Apr 05, 2017 0.0692 0.0740 0.0680 0.0690 104,450 -0.00(-0.86%)
Apr 04, 2017 0.0710 0.0730 0.0696 0.0696 430,634 -0.00(-0.03%)
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.