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

Lynas Corp (OP: LYSCF )

4.500 -0.100 (-2.17%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 23, 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 (%)
Nov 29, 2019 1.480 1.500 1.480 1.485 29,400 -0.01(-0.67%)
Nov 27, 2019 1.480 1.510 1.480 1.495 71,000 -0.01(-0.99%)
Nov 26, 2019 1.480 1.550 1.480 1.510 43,611 -0.07(-4.43%)
Nov 25, 2019 1.590 1.590 1.550 1.580 54,850 +0.00(+0.00%)
Nov 22, 2019 1.540 1.580 1.540 1.580 12,100 +0.06(+3.95%)
Nov 21, 2019 1.500 1.590 1.500 1.520 80,167 -0.06(-3.80%)
Nov 20, 2019 1.580 1.605 1.550 1.580 41,808 -0.06(-3.66%)
Nov 19, 2019 1.600 1.640 1.600 1.640 25,740 +0.04(+2.50%)
Nov 18, 2019 1.590 1.600 1.540 1.600 56,441 +0.02(+1.27%)
Nov 15, 2019 1.535 1.620 1.535 1.580 52,600 -0.02(-1.25%)
Nov 14, 2019 1.550 1.610 1.550 1.600 13,890 +0.01(+0.63%)
Nov 13, 2019 1.600 1.610 1.575 1.590 58,885 -0.04(-2.45%)
Nov 12, 2019 1.660 1.660 1.620 1.630 19,403 -0.03(-1.75%)
Nov 11, 2019 1.680 1.680 1.620 1.659 39,996 -0.05(-2.98%)
Nov 08, 2019 1.705 1.710 1.650 1.710 19,300 -0.03(-1.91%)
Nov 07, 2019 1.760 1.760 1.700 1.743 29,153 +0.03(+1.84%)
Nov 06, 2019 1.650 1.750 1.650 1.712 25,447 -0.07(-3.83%)
Nov 05, 2019 1.710 1.810 1.710 1.780 26,888 -0.02(-1.11%)
Nov 04, 2019 1.750 1.800 1.750 1.800 73,155 +0.05(+2.86%)
Nov 01, 2019 1.720 1.760 1.720 1.750 18,800 +0.04(+2.34%)
Oct 31, 2019 1.725 1.740 1.710 1.710 14,198 -0.04(-2.17%)
Oct 30, 2019 1.760 1.775 1.730 1.748 43,534 -0.05(-2.89%)
Oct 29, 2019 1.711 1.800 1.710 1.800 43,161 +0.08(+4.65%)
Oct 28, 2019 1.720 1.740 1.720 1.720 5,889 +0.00(+0.01%)
Oct 25, 2019 1.710 1.760 1.710 1.720 30,200 -0.02(-1.15%)
Oct 24, 2019 1.740 1.790 1.738 1.740 72,520 +0.02(+1.06%)
Oct 23, 2019 1.770 1.770 1.720 1.722 17,755 -0.05(-2.72%)
Oct 22, 2019 1.820 1.820 1.770 1.770 10,665 -0.03(-1.45%)
Oct 21, 2019 1.788 1.800 1.760 1.796 15,560 +0.04(+2.34%)
Oct 18, 2019 1.700 1.780 1.700 1.755 26,200 -0.01(-0.28%)
Oct 17, 2019 1.765 1.825 1.760 1.760 82,716 -0.04(-2.22%)
Oct 16, 2019 1.827 1.827 1.760 1.800 9,065 -0.03(-1.64%)
Oct 15, 2019 1.790 1.830 1.770 1.830 31,059 +0.06(+3.39%)
Oct 14, 2019 1.830 1.830 1.770 1.770 38,292 -0.03(-1.67%)
Oct 11, 2019 1.810 1.840 1.770 1.800 102,700 +0.07(+4.05%)
Oct 10, 2019 1.800 1.800 1.730 1.730 78,264 -0.04(-2.26%)
Oct 09, 2019 1.710 1.790 1.710 1.770 53,867 +0.04(+2.31%)
Oct 08, 2019 1.770 1.770 1.730 1.730 32,103 -0.02(-1.14%)
Oct 07, 2019 1.780 1.780 1.750 1.750 59,490 +0.04(+2.34%)
Oct 04, 2019 1.700 1.760 1.700 1.710 13,500 +0.04(+2.40%)
Oct 03, 2019 1.733 1.740 1.670 1.670 19,220 -0.08(-4.57%)
Oct 02, 2019 1.830 1.830 1.740 1.750 20,355 -0.07(-3.85%)
Oct 01, 2019 1.825 1.840 1.810 1.820 70,475 +0.00(+0.00%)
Sep 30, 2019 1.780 1.840 1.780 1.820 81,805 +0.04(+2.25%)
Sep 27, 2019 1.760 1.800 1.750 1.780 20,200 +0.01(+0.56%)
Sep 26, 2019 1.800 1.800 1.750 1.770 19,083 +0.01(+0.57%)
Sep 25, 2019 1.750 1.830 1.750 1.760 27,393 -0.02(-1.40%)
Sep 24, 2019 1.811 1.820 1.750 1.785 51,547 -0.01(-0.28%)
Sep 23, 2019 1.780 1.800 1.750 1.790 91,834 -0.01(-0.56%)
Sep 20, 2019 1.770 1.840 1.750 1.800 89,400 +0.04(+1.98%)
Sep 19, 2019 1.730 1.770 1.730 1.765 58,974 +0.03(+2.02%)
Sep 18, 2019 1.780 1.780 1.710 1.730 148,138 +0.01(+0.58%)
Sep 17, 2019 1.770 1.770 1.720 1.720 31,823 -0.06(-3.37%)
Sep 16, 2019 1.750 1.800 1.750 1.780 64,907 +0.03(+1.71%)
Sep 13, 2019 1.770 1.780 1.750 1.750 18,200 -0.01(-0.85%)
Sep 12, 2019 1.745 1.790 1.745 1.765 33,903 +0.01(+0.57%)
Sep 11, 2019 1.730 1.790 1.730 1.755 127,781 +0.05(+3.11%)
Sep 10, 2019 1.710 1.710 1.650 1.702 25,945 -0.01(-0.76%)
Sep 09, 2019 1.750 1.750 1.700 1.715 70,017 +0.02(+1.18%)
Sep 06, 2019 1.645 1.700 1.645 1.695 41,900 +0.07(+3.99%)
Sep 05, 2019 1.635 1.650 1.620 1.630 71,436 -0.03(-1.81%)
Sep 04, 2019 1.610 1.690 1.610 1.660 32,372 +0.04(+2.47%)
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.