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

Lynas Corp (OP: LYSCF )

4.220 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 30, 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, 2024 4.200 4.230 4.200 4.220 39,587 +0.00(+0.02%)
Apr 29, 2024 4.090 4.280 4.090 4.219 408,192 +0.21(+5.21%)
Apr 26, 2024 4.020 4.080 3.970 4.010 6,136 -0.01(-0.25%)
Apr 25, 2024 4.030 4.090 4.010 4.020 33,577 -0.07(-1.71%)
Apr 24, 2024 4.100 4.125 4.050 4.090 128,891 -0.06(-1.45%)
Apr 23, 2024 4.150 4.190 4.105 4.150 114,504 -0.01(-0.24%)
Apr 22, 2024 4.100 4.165 4.100 4.160 14,072 +0.06(+1.51%)
Apr 19, 2024 4.150 4.150 4.060 4.098 31,378 -0.14(-3.35%)
Apr 18, 2024 4.250 4.265 4.150 4.240 214,690 +0.08(+1.92%)
Apr 17, 2024 3.990 4.200 3.990 4.160 63,919 +0.22(+5.58%)
Apr 16, 2024 3.790 3.970 3.790 3.940 57,044 -0.03(-0.76%)
Apr 15, 2024 3.970 4.000 3.870 3.970 13,621 +0.04(+1.02%)
Apr 12, 2024 3.890 3.930 3.860 3.930 152,980 +0.00(+0.00%)
Apr 11, 2024 3.800 4.000 3.800 3.930 65,076 +0.07(+1.81%)
Apr 10, 2024 3.936 4.140 3.840 3.860 25,575 -0.15(-3.74%)
Apr 09, 2024 3.880 4.010 3.820 4.010 97,465 +0.17(+4.43%)
Apr 08, 2024 3.710 3.840 3.710 3.840 144,070 +0.16(+4.35%)
Apr 05, 2024 3.720 3.730 3.650 3.680 128,241 -0.06(-1.60%)
Apr 04, 2024 3.800 3.822 3.740 3.740 62,307 -0.01(-0.27%)
Apr 03, 2024 3.550 3.765 3.550 3.750 287,713 -0.02(-0.53%)
Apr 02, 2024 3.750 3.930 3.660 3.770 12,709 +0.12(+3.29%)
Apr 01, 2024 3.650 3.750 3.650 3.650 35,509 -0.04(-1.14%)
Mar 28, 2024 3.660 3.780 3.620 3.692 34,542 +0.06(+1.65%)
Mar 27, 2024 3.630 3.675 3.590 3.632 131,517 -0.02(-0.49%)
Mar 26, 2024 3.890 3.890 3.650 3.650 59,423 -0.10(-2.80%)
Mar 25, 2024 3.710 3.800 3.710 3.755 101,415 +0.00(+0.13%)
Mar 22, 2024 3.740 3.785 3.700 3.750 90,810 -0.02(-0.53%)
Mar 21, 2024 3.950 3.950 3.770 3.770 31,533 -0.11(-2.84%)
Mar 20, 2024 3.550 3.880 3.550 3.880 44,289 +0.18(+4.75%)
Mar 19, 2024 3.600 3.750 3.600 3.704 83,340 -0.02(-0.43%)
Mar 18, 2024 3.660 3.780 3.660 3.720 129,723 -0.11(-2.87%)
Mar 15, 2024 3.750 3.830 3.660 3.830 15,704 -0.01(-0.26%)
Mar 14, 2024 3.780 3.840 3.750 3.840 25,854 +0.01(+0.39%)
Mar 13, 2024 3.730 3.850 3.730 3.825 32,056 +0.03(+0.66%)
Mar 12, 2024 3.800 3.830 3.760 3.800 10,264 -0.04(-1.04%)
Mar 11, 2024 3.800 3.850 3.750 3.840 31,299 -0.11(-2.78%)
Mar 08, 2024 3.932 3.970 3.840 3.950 15,182 -0.09(-2.26%)
Mar 07, 2024 3.920 4.050 3.920 4.041 26,809 +0.19(+4.97%)
Mar 06, 2024 3.780 3.872 3.780 3.850 155,480 +0.07(+1.85%)
Mar 05, 2024 3.740 3.896 3.740 3.780 72,317 -0.23(-5.74%)
Mar 04, 2024 3.900 4.220 3.900 4.010 20,513 +0.02(+0.50%)
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.