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

Lynas Corp (OP: LYSCF )

4.712 +0.032 (+0.68%)
Streaming Delayed Price Updated: 1:46 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 (%)
Nov 30, 2020 2.880 2.930 2.810 2.880 461,103 +0.09(+3.23%)
Nov 27, 2020 2.640 2.850 2.640 2.790 246,200 +0.11(+4.10%)
Nov 25, 2020 2.700 2.700 2.640 2.680 193,500 -0.01(-0.37%)
Nov 24, 2020 2.710 2.720 2.665 2.690 313,878 -0.04(-1.47%)
Nov 23, 2020 2.700 2.750 2.550 2.730 464,745 +0.25(+10.08%)
Nov 20, 2020 2.540 2.540 2.470 2.480 419,900 -0.04(-1.51%)
Nov 19, 2020 2.500 2.540 2.485 2.518 140,363 +0.00(+0.20%)
Nov 18, 2020 2.570 2.610 2.510 2.513 239,832 -0.01(-0.28%)
Nov 17, 2020 2.550 2.550 2.450 2.520 214,436 +0.04(+1.61%)
Nov 16, 2020 2.510 2.510 2.450 2.480 122,098 +0.07(+2.90%)
Nov 13, 2020 2.380 2.438 2.353 2.410 134,000 +0.05(+2.12%)
Nov 12, 2020 2.370 2.430 2.310 2.360 419,735 +0.06(+2.83%)
Nov 11, 2020 2.280 2.340 2.270 2.295 107,019 -0.03(-1.29%)
Nov 10, 2020 2.300 2.350 2.300 2.325 70,027 -0.08(-3.53%)
Nov 09, 2020 2.350 2.490 2.350 2.410 230,584 +0.18(+8.07%)
Nov 06, 2020 2.220 2.250 2.155 2.230 247,800 +0.06(+2.76%)
Nov 05, 2020 2.125 2.180 2.100 2.170 164,380 +0.02(+0.93%)
Nov 04, 2020 2.134 2.150 2.110 2.150 233,977 +0.06(+2.87%)
Nov 03, 2020 2.150 2.150 2.050 2.090 67,948 +0.08(+3.98%)
Nov 02, 2020 1.960 2.070 1.960 2.010 104,377 +0.02(+1.01%)
Oct 30, 2020 1.960 2.010 1.960 1.990 82,000 -0.01(-0.50%)
Oct 29, 2020 1.920 2.020 1.920 2.000 77,984 +0.06(+3.09%)
Oct 28, 2020 1.940 2.000 1.910 1.940 153,583 -0.06(-3.19%)
Oct 27, 2020 2.050 2.050 2.000 2.004 120,555 -0.09(-4.11%)
Oct 26, 2020 2.070 2.130 2.070 2.090 190,132 +0.02(+0.97%)
Oct 23, 2020 2.100 2.100 2.020 2.070 43,500 +0.02(+0.98%)
Oct 22, 2020 2.040 2.100 2.030 2.050 211,177 -0.06(-2.84%)
Oct 21, 2020 2.100 2.150 2.050 2.110 214,633 +0.08(+4.20%)
Oct 20, 2020 2.050 2.050 2.010 2.025 160,525 +0.00(+0.00%)
Oct 19, 2020 1.968 2.030 1.960 2.025 193,143 +0.11(+5.74%)
Oct 16, 2020 1.950 1.950 1.890 1.915 53,800 +0.03(+1.32%)
Oct 15, 2020 1.930 1.930 1.870 1.890 156,786 -0.04(-2.07%)
Oct 14, 2020 1.900 2.000 1.900 1.930 56,512 +0.00(+0.00%)
Oct 13, 2020 1.955 1.960 1.910 1.930 99,396 -0.04(-2.03%)
Oct 12, 2020 2.000 2.000 1.925 1.970 130,312 +0.03(+1.55%)
Oct 09, 2020 1.980 1.980 1.930 1.940 200,400 +0.00(+0.00%)
Oct 08, 2020 1.990 1.990 1.870 1.940 190,830 +0.02(+1.04%)
Oct 07, 2020 1.810 1.920 1.810 1.920 276,002 +0.05(+2.67%)
Oct 06, 2020 1.890 1.890 1.840 1.870 223,736 +0.03(+1.69%)
Oct 05, 2020 1.840 1.843 1.750 1.839 410,330 +0.08(+4.49%)
Oct 02, 2020 1.790 1.790 1.690 1.760 260,300 -0.01(-0.40%)
Oct 01, 2020 1.770 1.770 1.720 1.767 182,365 +0.09(+5.37%)
Sep 30, 2020 1.650 1.700 1.650 1.677 56,185 -0.01(-0.77%)
Sep 29, 2020 1.730 1.730 1.680 1.690 173,237 -0.01(-0.59%)
Sep 28, 2020 1.650 1.710 1.650 1.700 82,705 +0.05(+3.03%)
Sep 25, 2020 1.670 1.670 1.650 1.650 30,400 -0.03(-1.79%)
Sep 24, 2020 1.700 1.700 1.650 1.680 74,281 -0.05(-2.89%)
Sep 23, 2020 1.778 1.800 1.714 1.730 50,766 -0.04(-2.26%)
Sep 22, 2020 1.840 1.840 1.760 1.770 43,968 +0.03(+1.72%)
Sep 21, 2020 1.710 1.830 1.710 1.740 117,291 -0.09(-4.92%)
Sep 18, 2020 1.880 1.880 1.820 1.830 63,200 +0.05(+2.87%)
Sep 17, 2020 1.800 1.800 1.750 1.779 60,337 -0.05(-2.79%)
Sep 16, 2020 1.910 1.910 1.830 1.830 125,223 +0.00(+0.00%)
Sep 15, 2020 1.835 1.840 1.800 1.830 76,237 +0.09(+5.17%)
Sep 14, 2020 1.700 1.750 1.700 1.740 55,017 +0.00(+0.00%)
Sep 11, 2020 1.790 1.790 1.730 1.740 59,400 +0.00(+0.00%)
Sep 10, 2020 1.800 1.800 1.700 1.740 60,808 -0.01(-0.57%)
Sep 09, 2020 1.780 1.780 1.700 1.750 72,820 +0.04(+2.64%)
Sep 08, 2020 1.750 1.800 1.700 1.705 60,175 -0.01(-0.87%)
Sep 04, 2020 1.715 1.750 1.705 1.720 129,300 +0.02(+1.18%)
Sep 03, 2020 1.800 1.800 1.700 1.700 167,700 -0.07(-4.23%)
Sep 02, 2020 1.830 1.830 1.750 1.775 127,456 +0.04(+2.60%)
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.