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

Lynas Corp (OP: LYSCF )

4.620 +0.040 (+0.87%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 16, 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 28, 2021 4.210 4.390 4.210 4.290 143,449 -0.01(-0.23%)
May 27, 2021 4.140 4.350 4.140 4.300 93,072 +0.11(+2.63%)
May 26, 2021 4.110 4.210 4.110 4.190 109,538 +0.03(+0.72%)
May 25, 2021 4.215 4.215 4.060 4.160 95,895 +0.05(+1.34%)
May 24, 2021 4.010 4.170 4.010 4.105 103,783 +0.05(+1.27%)
May 21, 2021 3.960 4.120 3.960 4.053 114,269 -0.04(-1.01%)
May 20, 2021 4.075 4.120 4.060 4.095 97,971 +0.01(+0.24%)
May 19, 2021 4.190 4.190 4.010 4.085 182,672 -0.12(-2.97%)
May 18, 2021 4.430 4.430 4.160 4.210 122,295 -0.04(-0.82%)
May 17, 2021 4.200 4.270 4.180 4.245 110,067 -0.02(-0.59%)
May 14, 2021 4.380 4.380 4.160 4.270 144,047 -0.14(-3.06%)
May 13, 2021 4.450 4.450 4.250 4.405 140,795 +0.04(+1.03%)
May 12, 2021 4.660 4.660 4.360 4.360 146,361 -0.28(-6.03%)
May 11, 2021 4.635 4.725 4.570 4.640 109,016 -0.04(-0.85%)
May 10, 2021 4.580 4.750 4.580 4.680 224,381 +0.17(+3.65%)
May 07, 2021 4.500 4.580 4.500 4.515 129,935 +0.09(+2.15%)
May 06, 2021 4.440 4.528 4.380 4.420 300,334 -0.02(-0.45%)
May 05, 2021 4.230 4.480 4.230 4.440 99,294 +0.13(+3.02%)
May 04, 2021 4.500 4.500 4.150 4.310 108,087 +0.00(+0.00%)
May 03, 2021 4.420 4.420 4.240 4.310 58,476 +0.11(+2.62%)
Apr 30, 2021 4.270 4.320 4.200 4.200 79,100 -0.07(-1.69%)
Apr 29, 2021 4.100 4.272 4.100 4.272 70,260 +0.24(+6.00%)
Apr 28, 2021 4.070 4.080 3.930 4.030 225,440 -0.16(-3.82%)
Apr 27, 2021 4.339 4.339 4.160 4.190 135,077 -0.12(-2.78%)
Apr 26, 2021 4.420 4.420 4.150 4.310 161,903 +0.05(+1.17%)
Apr 23, 2021 4.110 4.280 4.110 4.260 155,600 +0.21(+5.19%)
Apr 22, 2021 4.200 4.210 4.050 4.050 342,719 -0.12(-2.88%)
Apr 21, 2021 4.160 4.190 4.000 4.170 537,029 -0.29(-6.40%)
Apr 20, 2021 4.660 4.660 4.410 4.455 322,679 -0.47(-9.63%)
Apr 19, 2021 4.810 5.100 4.810 4.930 221,178 +0.17(+3.46%)
Apr 16, 2021 4.940 4.940 4.650 4.765 87,300 -0.05(-0.96%)
Apr 15, 2021 4.990 4.990 4.690 4.811 207,374 +0.02(+0.33%)
Apr 14, 2021 4.800 4.830 4.700 4.795 75,110 +0.04(+0.95%)
Apr 13, 2021 4.600 4.810 4.600 4.750 88,254 +0.00(+0.00%)
Apr 12, 2021 4.930 4.930 4.650 4.750 133,236 -0.10(-2.06%)
Apr 09, 2021 4.930 4.930 4.750 4.850 81,400 -0.12(-2.51%)
Apr 08, 2021 4.950 4.980 4.888 4.975 152,831 +0.09(+1.95%)
Apr 07, 2021 4.740 4.940 4.740 4.880 161,135 +0.09(+1.88%)
Apr 06, 2021 4.862 4.880 4.790 4.790 140,731 -0.01(-0.22%)
Apr 05, 2021 4.560 4.810 4.560 4.801 221,413 +0.10(+2.14%)
Apr 01, 2021 4.700 4.790 4.590 4.700 98,600 -0.00(-0.11%)
Mar 31, 2021 4.510 4.720 4.510 4.705 118,479 +0.04(+0.97%)
Mar 30, 2021 4.770 4.770 4.565 4.660 106,109 +0.08(+1.75%)
Mar 29, 2021 4.590 4.630 4.400 4.580 131,193 +0.10(+2.23%)
Mar 26, 2021 4.330 4.560 4.330 4.480 199,700 +0.24(+5.66%)
Mar 25, 2021 4.130 4.240 4.130 4.240 182,769 +0.07(+1.68%)
Mar 24, 2021 4.349 4.350 4.170 4.170 910,882 -0.53(-11.28%)
Mar 23, 2021 4.940 4.940 4.680 4.700 236,915 -0.28(-5.62%)
Mar 22, 2021 4.850 5.025 4.850 4.980 210,706 +0.15(+3.11%)
Mar 19, 2021 4.820 4.890 4.790 4.830 144,500 +0.01(+0.21%)
Mar 18, 2021 4.790 4.950 4.790 4.820 194,489 -0.06(-1.33%)
Mar 17, 2021 4.735 5.000 4.735 4.885 204,178 -0.04(-0.71%)
Mar 16, 2021 5.050 5.050 4.750 4.920 328,708 -0.05(-1.01%)
Mar 15, 2021 5.000 5.040 4.900 4.970 583,720 -0.12(-2.36%)
Mar 12, 2021 5.100 5.130 4.800 5.090 575,400 +0.32(+6.71%)
Mar 11, 2021 4.870 4.870 4.550 4.770 291,726 +0.17(+3.70%)
Mar 10, 2021 4.750 4.750 4.510 4.600 193,902 -0.13(-2.75%)
Mar 09, 2021 4.450 4.820 4.450 4.730 339,787 +0.18(+3.96%)
Mar 08, 2021 4.730 4.730 4.530 4.550 415,108 -0.11(-2.36%)
Mar 05, 2021 4.710 4.740 4.450 4.660 744,400 -0.11(-2.31%)
Mar 04, 2021 5.230 5.230 4.720 4.770 807,023 -0.45(-8.62%)
Mar 03, 2021 5.020 5.310 5.020 5.220 908,323 +0.27(+5.45%)
Mar 02, 2021 5.080 5.080 4.720 4.950 397,389 +0.11(+2.27%)
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.