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

Lynas Corp (OP: LYSCF )

4.440 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 9, 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 (%)
Apr 30, 2020 1.135 1.190 1.080 1.150 153,048 +0.07(+6.48%)
Apr 29, 2020 1.075 1.090 1.030 1.080 136,678 +0.05(+4.85%)
Apr 28, 2020 1.050 1.050 0.9800 1.030 85,995 -0.03(-3.29%)
Apr 27, 2020 1.050 1.080 1.025 1.065 173,694 +0.02(+1.91%)
Apr 24, 2020 1.000 1.050 0.9817 1.045 178,800 -0.04(-3.24%)
Apr 23, 2020 1.100 1.110 1.035 1.080 304,877 -0.04(-3.57%)
Apr 22, 2020 0.9450 1.130 0.8825 1.120 687,907 +0.22(+23.76%)
Apr 21, 2020 0.9800 0.9800 0.9000 0.9050 88,099 -0.06(-6.22%)
Apr 20, 2020 1.018 1.018 0.9050 0.9650 85,581 -0.02(-1.53%)
Apr 17, 2020 1.056 1.056 0.9400 0.9800 21,300 +0.03(+3.16%)
Apr 16, 2020 0.9400 0.9700 0.9400 0.9500 24,750 -0.06(-5.94%)
Apr 15, 2020 0.9700 1.030 0.9700 1.010 44,805 +0.01(+1.00%)
Apr 14, 2020 1.000 1.030 0.9697 1.000 84,397 +0.08(+8.87%)
Apr 13, 2020 0.9150 0.9500 0.9000 0.9185 27,594 +0.02(+2.06%)
Apr 09, 2020 0.8880 0.9400 0.8800 0.9000 69,200 +0.05(+5.88%)
Apr 08, 2020 0.8350 0.8621 0.8199 0.8500 14,954 +0.00(+0.00%)
Apr 07, 2020 0.8100 0.8500 0.7900 0.8500 39,401 +0.00(+0.00%)
Apr 06, 2020 0.7900 0.8800 0.7900 0.8500 69,690 +0.10(+13.33%)
Apr 03, 2020 0.8000 0.8000 0.7500 0.7500 21,600 -0.07(-8.81%)
Apr 02, 2020 0.8500 0.8500 0.8200 0.8225 16,150 -0.03(-3.91%)
Apr 01, 2020 0.9200 0.9200 0.8234 0.8560 9,551 -0.03(-3.23%)
Mar 31, 2020 0.8500 0.9100 0.8300 0.8846 108,149 +0.08(+10.58%)
Mar 30, 2020 0.7450 0.8300 0.7450 0.8000 41,125 +0.00(+0.00%)
Mar 27, 2020 0.7800 0.8000 0.7600 0.8000 48,800 +0.02(+2.56%)
Mar 26, 2020 0.8600 0.8600 0.7000 0.7800 51,996 -0.01(-1.27%)
Mar 25, 2020 0.7600 0.8299 0.7200 0.7900 75,716 +0.03(+3.27%)
Mar 24, 2020 0.7400 0.7719 0.7300 0.7650 58,547 +0.10(+15.47%)
Mar 23, 2020 0.7190 0.7190 0.6100 0.6625 68,411 -0.09(-12.08%)
Mar 20, 2020 0.7200 0.7854 0.7200 0.7535 105,900 +0.08(+12.46%)
Mar 19, 2020 0.6625 0.7149 0.6500 0.6700 95,473 +0.07(+11.67%)
Mar 18, 2020 0.6800 0.6800 0.6000 0.6000 75,499 -0.12(-16.64%)
Mar 17, 2020 0.7000 0.7500 0.6772 0.7198 68,272 +0.05(+6.84%)
Mar 16, 2020 0.5772 0.6935 0.5772 0.6737 166,028 -0.15(-17.79%)
Mar 13, 2020 0.8040 0.8500 0.8000 0.8195 47,300 +0.03(+3.73%)
Mar 12, 2020 0.8742 0.9000 0.7819 0.7900 110,136 -0.15(-15.51%)
Mar 11, 2020 0.9000 0.9600 0.9000 0.9350 66,619 -0.02(-2.60%)
Mar 10, 2020 0.9500 1.000 0.9051 0.9600 53,513 +0.02(+2.13%)
Mar 09, 2020 0.9732 0.9732 0.8874 0.9400 124,780 -0.16(-14.55%)
Mar 06, 2020 1.070 1.130 1.070 1.100 45,900 -0.04(-3.51%)
Mar 05, 2020 1.150 1.170 1.125 1.140 43,723 -0.06(-4.60%)
Mar 04, 2020 1.150 1.200 1.150 1.195 73,529 +0.05(+3.91%)
Mar 03, 2020 1.160 1.170 1.100 1.150 87,803 -0.06(-4.96%)
Mar 02, 2020 1.200 1.210 1.140 1.210 154,171 +0.00(+0.00%)
Feb 28, 2020 1.180 1.270 1.100 1.210 375,200 -0.10(-7.98%)
Feb 27, 2020 1.310 1.340 1.260 1.315 137,618 +0.05(+4.37%)
Feb 26, 2020 1.220 1.280 1.220 1.260 50,386 -0.06(-4.47%)
Feb 25, 2020 1.300 1.360 1.300 1.319 77,963 -0.08(-5.79%)
Feb 24, 2020 1.360 1.440 1.360 1.400 96,810 -0.05(-3.11%)
Feb 21, 2020 1.470 1.480 1.420 1.445 66,100 -0.02(-1.70%)
Feb 20, 2020 1.430 1.480 1.430 1.470 20,933 +0.01(+0.68%)
Feb 19, 2020 1.440 1.480 1.440 1.460 42,222 +0.00(+0.00%)
Feb 18, 2020 1.470 1.470 1.430 1.460 25,653 -0.05(-3.31%)
Feb 14, 2020 1.520 1.520 1.460 1.510 45,700 -0.05(-3.08%)
Feb 13, 2020 1.500 1.570 1.500 1.558 174,703 +0.09(+5.99%)
Feb 12, 2020 1.400 1.470 1.400 1.470 26,914 +0.01(+0.68%)
Feb 11, 2020 1.500 1.500 1.400 1.460 19,615 -0.03(-2.01%)
Feb 10, 2020 1.430 1.500 1.430 1.490 22,895 +0.00(+0.34%)
Feb 07, 2020 1.490 1.495 1.480 1.485 7,900 -0.04(-2.62%)
Feb 06, 2020 1.490 1.570 1.470 1.525 74,562 +0.04(+2.69%)
Feb 05, 2020 1.480 1.490 1.450 1.485 39,576 +0.03(+2.06%)
Feb 04, 2020 1.390 1.460 1.390 1.455 45,813 +0.01(+0.34%)
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.