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 (%)
Dec 31, 2019 1.680 1.700 1.640 1.640 103,900 -0.08(-4.65%)
Dec 30, 2019 1.710 1.720 1.680 1.720 106,920 +0.01(+0.88%)
Dec 27, 2019 1.700 1.710 1.700 1.705 57,100 +0.05(+2.71%)
Dec 26, 2019 1.660 1.660 1.650 1.660 44,426 +0.02(+1.53%)
Dec 24, 2019 1.650 1.650 1.630 1.635 22,100 -0.02(-1.51%)
Dec 23, 2019 1.590 1.660 1.590 1.660 61,034 -0.01(-0.60%)
Dec 20, 2019 1.600 1.700 1.600 1.670 34,100 +0.01(+0.60%)
Dec 19, 2019 1.650 1.660 1.630 1.660 35,026 -0.01(-0.30%)
Dec 18, 2019 1.660 1.690 1.660 1.665 40,190 -0.05(-3.20%)
Dec 17, 2019 1.680 1.730 1.650 1.720 124,992 -0.12(-6.50%)
Dec 16, 2019 1.810 1.840 1.780 1.839 106,615 +0.07(+3.93%)
Dec 13, 2019 1.740 1.810 1.740 1.770 108,300 +0.09(+5.36%)
Dec 12, 2019 1.585 1.680 1.585 1.680 173,897 +0.16(+10.53%)
Dec 11, 2019 1.480 1.540 1.460 1.520 150,725 +0.04(+2.70%)
Dec 10, 2019 1.480 1.480 1.440 1.480 19,852 +0.03(+2.42%)
Dec 09, 2019 1.410 1.460 1.410 1.445 50,580 +0.03(+2.12%)
Dec 06, 2019 1.390 1.420 1.390 1.415 39,600 -0.00(-0.35%)
Dec 05, 2019 1.405 1.440 1.400 1.420 23,998 -0.05(-3.27%)
Dec 04, 2019 1.348 1.500 1.348 1.468 17,641 +0.02(+1.24%)
Dec 03, 2019 1.440 1.450 1.380 1.450 94,519 -0.02(-1.36%)
Dec 02, 2019 1.490 1.490 1.465 1.470 18,658 -0.02(-1.01%)
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%)
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.