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

Lynas Corp (OP: LYSCF )

4.400 -0.020 (-0.45%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 28, 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 (%)
Jan 31, 2007 0.5300 0.5400 0.5200 0.5300 541,340 +0.02(+3.92%)
Jan 30, 2007 0.5100 0.5700 0.5100 0.5100 775,787 -0.01(-1.92%)
Jan 29, 2007 0.5200 0.5300 0.4700 0.5200 586,210 +0.04(+8.33%)
Jan 26, 2007 0.4800 0.5000 0.4400 0.4800 665,368 -0.01(-2.04%)
Jan 25, 2007 0.4900 0.5000 0.4500 0.4900 648,807 +0.02(+4.26%)
Jan 24, 2007 0.4700 0.4800 0.4500 0.4700 206,091 +0.00(+0.00%)
Jan 23, 2007 0.4700 0.4700 0.4200 0.4700 241,700 +0.05(+11.90%)
Jan 22, 2007 0.4200 0.4600 0.4200 0.4200 395,403 -0.06(-12.50%)
Jan 19, 2007 0.4800 0.4900 0.4400 0.4800 63,485 +0.04(+9.09%)
Jan 18, 2007 0.4400 0.4900 0.4400 0.4400 120,600 -0.04(-8.33%)
Jan 17, 2007 0.4800 0.4900 0.4700 0.4800 255,719 -0.01(-2.04%)
Jan 16, 2007 0.4900 0.4900 0.4300 0.4900 283,986 +0.02(+4.26%)
Jan 12, 2007 0.4700 0.4800 0.4200 0.4700 372,200 +0.01(+2.17%)
Jan 11, 2007 0.4600 0.4600 0.4200 0.4600 578,838 -0.01(-2.13%)
Jan 10, 2007 0.4700 0.4700 0.4300 0.4700 812,710 +0.03(+6.82%)
Jan 09, 2007 0.4400 0.4600 0.4100 0.4400 367,922 +0.01(+2.33%)
Jan 08, 2007 0.4300 0.4500 0.3900 0.4300 637,520 +0.00(+0.00%)
Jan 05, 2007 0.4300 0.4600 0.4100 0.4300 562,500 -0.03(-6.52%)
Jan 04, 2007 0.4400 0.4600 0.4100 0.4600 373,985 +0.02(+4.55%)
Jan 03, 2007 0.4400 0.4900 0.4200 0.4400 1,249,126 -0.03(-6.38%)
Dec 29, 2006 0.4700 0.4800 0.4500 0.4700 1,058,397 +0.02(+4.44%)
Dec 28, 2006 0.4500 0.4600 0.4000 0.4500 1,465,533 +0.02(+4.65%)
Dec 27, 2006 0.4300 0.4400 0.4100 0.4300 2,117,599 +0.02(+4.88%)
Dec 26, 2006 0.4100 0.4200 0.3800 0.4100 1,181,771 +0.02(+5.13%)
Dec 22, 2006 0.3900 0.4200 0.3800 0.3900 423,680 +0.03(+6.85%)
Dec 21, 2006 0.3650 0.3900 0.3400 0.3650 925,400 +0.02(+5.80%)
Dec 20, 2006 0.3450 0.4000 0.3400 0.3450 1,156,310 +0.01(+4.55%)
Dec 19, 2006 0.3300 0.3300 0.3300 0.3300 19,600 +0.01(+3.13%)
Dec 18, 2006 0.3200 0.3400 0.3200 0.3200 109,800 -0.02(-5.88%)
Dec 15, 2006 0.3400 0.3500 0.3200 0.3400 255,000 +0.01(+3.03%)
Dec 14, 2006 0.3300 0.3400 0.3300 0.3300 147,999 +0.00(+0.00%)
Dec 13, 2006 0.3300 0.3600 0.3200 0.3300 89,000 -0.03(-8.33%)
Dec 12, 2006 0.3600 0.3600 0.3000 0.3600 28,500 +0.02(+5.88%)
Dec 11, 2006 0.3400 0.3700 0.3400 0.3400 60,000 -0.00(-1.45%)
Dec 08, 2006 0.3450 0.3800 0.3400 0.3450 37,000 -0.02(-4.17%)
Dec 07, 2006 0.3600 0.3600 0.3600 0.3600 42,000 +0.00(+0.00%)
Dec 06, 2006 0.3600 0.3650 0.3600 0.3600 32,000 +0.01(+1.41%)
Dec 05, 2006 0.3550 0.4000 0.3500 0.3550 369,200 -0.02(-4.05%)
Dec 04, 2006 0.3700 0.3700 0.3350 0.3700 256,200 +0.03(+8.82%)
Dec 01, 2006 0.3400 0.3400 0.3400 0.3400 25,000 +0.01(+3.03%)
Nov 30, 2006 0.3300 0.3400 0.3300 0.3300 55,000 +0.00(+0.00%)
Nov 29, 2006 0.3300 0.3300 0.3300 0.3300 40,000 +0.01(+2.80%)
Nov 28, 2006 0.3210 0.3210 0.3210 0.3210 0 +0.00(+0.00%)
Nov 27, 2006 0.3210 0.3210 0.3210 0.3210 20,000 +0.00(+0.31%)
Nov 24, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 22, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 21, 2006 0.3200 0.3200 0.3200 0.3200 1,000 -0.01(-3.03%)
Nov 20, 2006 0.3300 0.3300 0.3300 0.3300 50,000 +0.00(+0.00%)
Nov 17, 2006 0.3300 0.3300 0.3300 0.3300 50,000 +0.00(+0.00%)
Nov 16, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 15, 2006 0.3300 0.3300 0.3300 0.3300 10,000 -0.02(-5.71%)
Nov 14, 2006 0.3500 0.3500 0.3500 0.3500 8,800 +0.00(+0.00%)
Nov 13, 2006 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 10, 2006 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 09, 2006 0.3500 0.3500 0.3500 0.3500 250 +0.02(+6.06%)
Nov 08, 2006 0.3300 0.3300 0.3300 0.3300 5,000 +0.06(+22.22%)
Nov 07, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 06, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 03, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 02, 2006 0.2700 0.2700 0.2700 0.2700 0 +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.