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

Lynas Corp (OP: LYSCF )

4.660 -0.060 (-1.27%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 21, 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 30, 2014 0.1301 0.1370 0.1301 0.1350 105,953 -0.02(-11.48%)
May 29, 2014 0.1501 0.1550 0.1500 0.1525 57,750 +0.00(+2.01%)
May 28, 2014 0.1642 0.1642 0.1400 0.1495 209,490 -0.01(-7.14%)
May 27, 2014 0.1507 0.1610 0.1500 0.1610 666,824 +0.03(+24.81%)
May 23, 2014 0.1290 0.1290 0.1290 0 +0.02(+16.11%)
May 22, 2014 0.1100 0.1157 0.1053 0.1111 21,960 +0.01(+4.81%)
May 21, 2014 0.1066 0.1096 0.1004 0.1060 483,115 -0.01(-5.36%)
May 20, 2014 0.1120 0.1120 0.1070 0.1120 167,785 +0.00(+1.82%)
May 19, 2014 0.1020 0.1130 0.1020 0.1100 376,818 +0.00(+1.85%)
May 16, 2014 0.1119 0.1120 0.1080 0.1080 242,410 -0.00(-2.70%)
May 15, 2014 0.1179 0.1180 0.1100 0.1110 451,719 -0.02(-12.60%)
May 14, 2014 0.1280 0.1280 0.1201 0.1270 108,089 -0.00(-2.23%)
May 13, 2014 0.1207 0.1330 0.1207 0.1299 42,521 +0.01(+6.56%)
May 12, 2014 0.1160 0.1250 0.1160 0.1219 89,884 -0.01(-6.66%)
May 09, 2014 0.1300 0.1306 0.1280 0.1306 168,398 +0.00(+0.46%)
May 08, 2014 0.1195 0.1300 0.1195 0.1300 414,822 +0.00(+0.00%)
May 07, 2014 0.1296 0.1300 0.1220 0.1300 123,340 -0.01(-7.14%)
May 06, 2014 0.1332 0.1400 0.1331 0.1400 902,683 +0.00(+0.00%)
May 05, 2014 0.1435 0.1490 0.1000 0.1400 922,912 -0.01(-9.62%)
May 02, 2014 0.1450 0.1600 0.1450 0.1549 115,500 +0.00(+2.92%)
May 01, 2014 0.1500 0.1600 0.1500 0.1505 40,942 +0.00(+0.33%)
Apr 30, 2014 0.1595 0.1600 0.1500 0.1500 81,451 -0.01(-6.25%)
Apr 29, 2014 0.1475 0.1600 0.1475 0.1600 101,290 +0.01(+5.96%)
Apr 28, 2014 0.1660 0.1660 0.1500 0.1510 249,006 -0.02(-11.18%)
Apr 25, 2014 0.1670 0.1700 0.1650 0.1700 25,470 +0.01(+3.66%)
Apr 24, 2014 0.1630 0.1662 0.1630 0.1640 31,540 +0.00(+0.61%)
Apr 23, 2014 0.1631 0.1750 0.1630 0.1630 102,530 -0.00(-1.21%)
Apr 22, 2014 0.1640 0.1700 0.1640 0.1650 32,568 -0.00(-1.79%)
Apr 21, 2014 0.1640 0.1700 0.1640 0.1680 116,015 +0.00(+1.20%)
Apr 17, 2014 0.1660 0.1660 0.1660 0 -0.01(-4.05%)
Apr 16, 2014 0.1900 0.1900 0.1700 0.1730 206,111 -0.01(-3.67%)
Apr 15, 2014 0.1760 0.1874 0.1760 0.1796 35,989 -0.01(-3.96%)
Apr 14, 2014 0.1860 0.1936 0.1860 0.1870 22,366 +0.00(+2.19%)
Apr 11, 2014 0.1950 0.1950 0.1830 0.1830 0 -0.00(-0.54%)
Apr 10, 2014 0.1848 0.1872 0.1840 0.1840 35,710 -0.00(-0.54%)
Apr 09, 2014 0.1760 0.1850 0.1760 0.1850 197,760 +0.01(+4.64%)
Apr 08, 2014 0.1730 0.1768 0.1730 0.1768 30,250 -0.00(-0.11%)
Apr 07, 2014 0.1720 0.1800 0.1720 0.1770 94,063 -0.00(-0.23%)
Apr 04, 2014 0.1890 0.1890 0.1750 0.1774 0 -0.00(-1.44%)
Apr 03, 2014 0.1750 0.1900 0.1750 0.1800 133,685 -0.01(-7.60%)
Apr 02, 2014 0.1990 0.1990 0.1820 0.1948 35,365 -0.00(-0.10%)
Apr 01, 2014 0.1821 0.1990 0.1821 0.1950 1,151,826 +0.01(+5.86%)
Mar 31, 2014 0.2036 0.2036 0.1842 0.1842 94,453 -0.02(-8.81%)
Mar 28, 2014 0.2100 0.2100 0.1820 0.2020 0 -0.01(-3.35%)
Mar 27, 2014 0.1950 0.2090 0.1950 0.2090 241,470 +0.05(+30.14%)
Mar 26, 2014 0.1560 0.1750 0.1560 0.1606 1,077,326 -0.02(-13.19%)
Mar 25, 2014 0.1750 0.1949 0.1750 0.1850 391,458 -0.01(-6.09%)
Mar 24, 2014 0.2039 0.2090 0.1910 0.1970 146,684 -0.01(-6.19%)
Mar 21, 2014 0.2030 0.2150 0.2000 0.2100 68,600 +0.01(+5.00%)
Mar 20, 2014 0.2000 0.2050 0.2000 0.2000 300,655 +0.00(+0.00%)
Mar 19, 2014 0.2001 0.2100 0.2000 0.2000 241,995 -0.00(-0.99%)
Mar 18, 2014 0.2000 0.2100 0.2000 0.2020 311,431 -0.01(-3.81%)
Mar 17, 2014 0.2200 0.2200 0.2010 0.2100 447,942 -0.01(-3.89%)
Mar 14, 2014 0.2000 0.2300 0.2000 0.2185 0 +0.01(+4.05%)
Mar 13, 2014 0.2070 0.2180 0.2070 0.2100 399,509 -0.01(-3.67%)
Mar 12, 2014 0.2200 0.2300 0.2000 0.2180 802,863 -0.02(-9.17%)
Mar 11, 2014 0.2600 0.2600 0.2400 0.2400 800,989 -0.03(-11.11%)
Mar 10, 2014 0.2800 0.2800 0.2700 0.2700 56,580 +0.00(+0.00%)
Mar 07, 2014 0.2800 0.2800 0.2700 0.2700 0 -0.00(-0.04%)
Mar 06, 2014 0.2580 0.2770 0.2580 0.2701 261,200 +0.01(+3.88%)
Mar 05, 2014 0.2680 0.2700 0.2600 0.2600 44,080 -0.01(-2.26%)
Mar 04, 2014 0.2500 0.2800 0.2500 0.2660 152,331 +0.01(+2.31%)
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.