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

Lynas Corp (OP: LYSCF )

4.450 +0.090 (+2.06%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
Jul 31, 2012 0.8400 0.8500 0.8300 0.8350 287,743 +0.04(+5.70%)
Jul 30, 2012 0.7950 0.8000 0.7750 0.7900 172,570 -0.01(-0.63%)
Jul 27, 2012 0.8090 0.8090 0.7750 0.7950 1,134,693 -0.03(-4.22%)
Jul 26, 2012 0.8150 0.8350 0.8150 0.8300 253,824 +0.01(+0.61%)
Jul 25, 2012 0.8070 0.8300 0.8000 0.8250 121,240 +0.01(+0.98%)
Jul 24, 2012 0.8200 0.8300 0.8000 0.8170 340,670 -0.03(-3.66%)
Jul 23, 2012 0.8500 0.8500 0.8100 0.8480 577,016 -0.04(-4.72%)
Jul 20, 2012 0.8950 0.9200 0.8900 0.8900 143,257 -0.01(-1.11%)
Jul 19, 2012 0.8900 0.9150 0.8900 0.9000 217,338 +0.02(+1.69%)
Jul 18, 2012 0.8700 0.9000 0.8700 0.8850 84,970 -0.02(-2.55%)
Jul 17, 2012 0.9080 0.9108 0.8900 0.9082 311,563 +0.04(+4.63%)
Jul 16, 2012 0.8650 0.8900 0.8580 0.8680 127,548 -0.02(-2.31%)
Jul 14, 2012 0.8500 0.8930 0.8500 0.8885 205,469 +0.00(+0.00%)
Jul 13, 2012 0.8500 0.8930 0.8500 0.8885 205,469 +0.04(+4.53%)
Jul 12, 2012 0.8600 0.8600 0.8360 0.8500 237,872 -0.05(-5.56%)
Jul 11, 2012 0.9100 0.9100 0.8900 0.9000 431,594 +0.05(+5.88%)
Jul 10, 2012 0.8700 0.8700 0.8450 0.8500 212,234 +0.02(+2.41%)
Jul 09, 2012 0.8400 0.8400 0.8200 0.8300 362,759 -0.04(-4.60%)
Jul 06, 2012 0.8800 0.8800 0.8650 0.8700 564,688 -0.01(-0.57%)
Jul 05, 2012 0.8800 0.8900 0.8700 0.8750 272,757 -0.02(-1.69%)
Jul 03, 2012 0.8750 0.8900 0.8750 0.8900 180,300 +0.01(+0.68%)
Jul 02, 2012 0.8750 0.8900 0.8750 0.8840 207,570 -0.01(-0.67%)
Jun 30, 2012 0.8800 0.8900 0.8600 0.8900 616,200 +0.01(+0.56%)
Jun 29, 2012 0.8800 0.8900 0.8600 0.8850 640,535 +0.06(+6.63%)
Jun 28, 2012 0.8250 0.8340 0.8160 0.8300 1,889,047 -0.05(-5.14%)
Jun 27, 2012 0.8500 0.8750 0.8300 0.8750 1,075,681 -0.04(-4.16%)
Jun 26, 2012 0.9100 0.9200 0.9000 0.9130 634,885 -0.01(-0.76%)
Jun 25, 2012 0.9300 0.9300 0.9000 0.9200 718,216 -0.04(-4.66%)
Jun 22, 2012 0.9660 0.9800 0.9550 0.9650 566,177 +0.03(+2.93%)
Jun 21, 2012 1.000 1.000 0.9300 0.9375 1,700,103 -0.14(-13.19%)
Jun 20, 2012 1.050 1.090 1.040 1.080 1,860,670 +0.02(+1.89%)
Jun 19, 2012 1.040 1.100 1.040 1.060 1,137,945 +0.10(+10.53%)
Jun 18, 2012 0.9500 0.9600 0.9400 0.9590 457,441 -0.03(-2.64%)
Jun 15, 2012 0.9000 0.9850 0.9000 0.9850 1,141,727 +0.06(+6.49%)
Jun 14, 2012 0.9400 0.9400 0.9000 0.9250 274,382 -0.02(-2.63%)
Jun 13, 2012 0.9600 0.9600 0.9400 0.9500 311,875 -0.02(-2.16%)
Jun 12, 2012 0.9500 0.9750 0.9500 0.9710 615,146 +0.01(+1.15%)
Jun 11, 2012 0.9800 0.9800 0.9500 0.9600 108,599 -0.02(-2.04%)
Jun 08, 2012 0.9900 0.9900 0.9500 0.9800 325,126 -0.04(-3.92%)
Jun 07, 2012 1.030 1.040 1.010 1.020 121,701 -0.01(-0.97%)
Jun 06, 2012 1.000 1.030 1.000 1.030 203,198 +0.03(+3.00%)
Jun 05, 2012 1.020 1.020 0.9590 1.000 175,309 +0.04(+4.17%)
Jun 04, 2012 0.9210 0.9700 0.9210 0.9600 282,187 -0.02(-2.04%)
Jun 02, 2012 0.9800 1.010 0.9650 0.9800 267,925 +0.00(+0.00%)
Jun 01, 2012 0.9800 1.010 0.9650 0.9800 267,925 -0.03(-2.97%)
May 31, 2012 1.000 1.020 0.9900 1.010 331,826 +0.00(+0.00%)
May 30, 2012 1.050 1.050 1.000 1.010 617,487 -0.05(-4.72%)
May 29, 2012 1.050 1.070 1.010 1.060 1,322,237 +0.17(+18.44%)
May 25, 2012 0.8900 0.9000 0.8720 0.8950 423,383 +0.04(+4.07%)
May 24, 2012 0.8900 0.8900 0.8544 0.8600 413,437 -0.02(-2.49%)
May 23, 2012 0.8750 0.8820 0.8420 0.8820 905,497 -0.02(-2.00%)
May 22, 2012 0.9200 0.9375 0.9000 0.9000 475,753 -0.02(-2.17%)
May 21, 2012 0.8850 0.9200 0.8850 0.9200 436,222 +0.04(+3.95%)
May 18, 2012 0.8900 0.8950 0.8800 0.8850 372,752 -0.02(-1.67%)
May 17, 2012 0.9100 0.9300 0.9000 0.9000 396,847 -0.01(-1.10%)
May 16, 2012 0.9300 0.9550 0.9050 0.9100 1,106,327 -0.05(-5.21%)
May 15, 2012 1.010 1.010 0.9600 0.9600 482,577 -0.07(-6.80%)
May 14, 2012 1.020 1.050 1.020 1.030 332,435 +0.03(+3.00%)
May 11, 2012 0.9900 1.020 0.9815 1.000 428,277 +0.01(+1.01%)
May 10, 2012 0.9950 1.010 0.9900 0.9900 505,846 -0.01(-0.50%)
May 09, 2012 0.9800 1.010 0.9600 0.9950 971,055 -0.04(-3.40%)
May 08, 2012 1.060 1.060 1.020 1.030 287,779 -0.02(-1.90%)
May 07, 2012 1.060 1.070 1.030 1.050 478,718 -0.03(-2.78%)
May 04, 2012 1.100 1.100 1.070 1.080 411,934 -0.04(-3.57%)
May 03, 2012 1.120 1.140 1.110 1.120 203,357 -0.02(-1.75%)
May 02, 2012 1.150 1.150 1.130 1.140 162,859 -0.02(-1.72%)
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.