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

Lynas Corp (OP: LYSCF )

4.680 +0.060 (+1.30%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 31, 2013 0.5300 0.5466 0.5180 0.5370 13,550 +0.01(+1.32%)
May 30, 2013 0.5100 0.5500 0.5050 0.5300 27,600 +0.01(+1.92%)
May 29, 2013 0.5200 0.5310 0.5100 0.5200 46,042 +0.00(+0.00%)
May 28, 2013 0.4955 0.5300 0.4955 0.5200 232,089 -0.03(-5.28%)
May 24, 2013 0.5670 0.5700 0.5300 0.5490 214,598 -0.01(-1.08%)
May 23, 2013 0.5250 0.5570 0.5250 0.5550 163,218 -0.03(-4.48%)
May 22, 2013 0.5800 0.5985 0.5800 0.5810 23,900 +0.00(+0.17%)
May 21, 2013 0.6030 0.6030 0.5800 0.5800 127,442 -0.02(-3.81%)
May 20, 2013 0.5800 0.6300 0.5800 0.6030 189,777 +0.02(+3.08%)
May 17, 2013 0.5700 0.5990 0.5700 0.5850 36,559 -0.01(-0.85%)
May 16, 2013 0.6100 0.6200 0.5900 0.5900 145,178 -0.02(-3.44%)
May 15, 2013 0.6200 0.6280 0.6110 0.6110 429,964 -0.07(-10.15%)
May 13, 2013 0.6941 0.6941 0.6600 0.6800 133,243 +0.01(+1.80%)
May 10, 2013 0.6680 0.6680 0.6600 0.6680 282,865 +0.01(+1.21%)
May 09, 2013 0.6538 0.6600 0.6400 0.6600 411,638 +0.07(+11.11%)
May 08, 2013 0.6000 0.6090 0.5930 0.5940 241,235 +0.03(+4.54%)
May 07, 2013 0.5920 0.5980 0.5630 0.5682 310,828 -0.03(-4.34%)
May 06, 2013 0.5700 0.6080 0.5700 0.5940 614,794 +0.09(+17.16%)
May 03, 2013 0.4800 0.5200 0.4800 0.5070 150,395 +0.02(+3.26%)
May 02, 2013 0.5050 0.5100 0.4900 0.4910 44,953 -0.01(-1.80%)
May 01, 2013 0.4900 0.5150 0.4900 0.5000 49,300 -0.01(-1.19%)
Apr 30, 2013 0.5100 0.5150 0.5010 0.5060 575,223 -0.00(-0.78%)
Apr 29, 2013 0.5000 0.5140 0.5000 0.5100 67,810 -0.01(-1.54%)
Apr 26, 2013 0.4950 0.5180 0.5100 0.5180 59,300 +0.01(+1.57%)
Apr 25, 2013 0.4955 0.5180 0.4955 0.5100 143,420 +0.02(+3.03%)
Apr 24, 2013 0.4900 0.4970 0.4900 0.4950 130,421 +0.01(+1.02%)
Apr 23, 2013 0.4950 0.5020 0.4775 0.4900 109,449 -0.01(-2.00%)
Apr 22, 2013 0.4825 0.5200 0.4800 0.5000 97,378 +0.00(+0.00%)
Apr 19, 2013 0.4900 0.5100 0.4900 0.5000 31,679 +0.00(+0.00%)
Apr 18, 2013 0.4875 0.5050 0.4850 0.5000 146,590 -0.01(-1.96%)
Apr 17, 2013 0.5000 0.5110 0.5000 0.5100 107,714 -0.02(-3.77%)
Apr 16, 2013 0.5100 0.5350 0.5100 0.5300 87,146 +0.03(+5.33%)
Apr 15, 2013 0.5400 0.5400 0.5010 0.5032 227,981 -0.04(-6.81%)
Apr 12, 2013 0.5400 0.5500 0.5400 0.5400 63,850 +0.00(+0.00%)
Apr 11, 2013 0.5350 0.5600 0.5220 0.5400 49,038 -0.02(-3.57%)
Apr 10, 2013 0.5350 0.5600 0.5350 0.5600 136,785 +0.03(+4.67%)
Apr 09, 2013 0.5200 0.5400 0.5200 0.5350 231,450 +0.01(+1.33%)
Apr 08, 2013 0.5300 0.5600 0.5200 0.5280 89,335 -0.00(-0.38%)
Apr 05, 2013 0.5300 0.5600 0.5100 0.5300 86,800 +0.02(+3.92%)
Apr 04, 2013 0.5000 0.5190 0.5000 0.5100 934,717 +0.01(+1.07%)
Apr 03, 2013 0.5250 0.5350 0.5046 0.5046 246,199 -0.02(-3.70%)
Apr 02, 2013 0.5550 0.5550 0.5195 0.5240 584,241 -0.04(-7.75%)
Apr 01, 2013 0.5660 0.5800 0.5620 0.5680 306,210 -0.00(-0.35%)
Mar 28, 2013 0.5700 0.6000 0.5700 0.5700 481,652 -0.03(-4.68%)
Mar 27, 2013 0.5900 0.6100 0.5800 0.5980 174,369 -0.01(-1.97%)
Mar 26, 2013 0.6115 0.6350 0.6000 0.6100 88,671 +0.00(+0.26%)
Mar 25, 2013 0.6100 0.6200 0.6080 0.6084 102,115 -0.00(-0.26%)
Mar 22, 2013 0.6080 0.6190 0.6080 0.6100 115,650 +0.01(+0.96%)
Mar 21, 2013 0.6000 0.6100 0.6000 0.6042 160,248 -0.01(-0.95%)
Mar 20, 2013 0.6000 0.6100 0.5950 0.6100 158,427 +0.00(+0.00%)
Mar 19, 2013 0.6174 0.6199 0.6000 0.6100 225,550 +0.01(+0.99%)
Mar 18, 2013 0.5900 0.6199 0.5900 0.6040 34,650 +0.00(+0.67%)
Mar 15, 2013 0.6000 0.6200 0.6000 0.6000 108,755 -0.01(-1.15%)
Mar 14, 2013 0.6075 0.6100 0.6050 0.6070 18,380 -0.00(-0.49%)
Mar 13, 2013 0.6000 0.6250 0.6000 0.6100 100,998 +0.00(+0.53%)
Mar 12, 2013 0.6125 0.6210 0.6068 0.6068 49,020 -0.01(-2.14%)
Mar 11, 2013 0.6300 0.6350 0.6200 0.6201 142,402 -0.01(-1.26%)
Mar 08, 2013 0.6100 0.6300 0.6100 0.6280 69,673 +0.02(+3.80%)
Mar 07, 2013 0.6050 0.6100 0.6000 0.6050 231,260 +0.00(+0.00%)
Mar 06, 2013 0.6000 0.6200 0.6000 0.6050 196,300 +0.00(+0.00%)
Mar 05, 2013 0.6200 0.6200 0.6010 0.6050 2,460,635 +0.01(+0.83%)
Mar 04, 2013 0.6000 0.6200 0.6000 0.6000 91,236 +0.00(+0.00%)
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.