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

Lynas Corp (OP: LYSCF )

5.300 -0.100 (-1.85%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 8, 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 (%)
Feb 26, 2021 4.470 4.740 4.470 4.680 694,000 +0.23(+5.29%)
Feb 25, 2021 4.640 4.650 4.360 4.445 621,249 -0.29(-6.03%)
Feb 24, 2021 4.650 4.750 4.550 4.730 625,811 +0.10(+2.08%)
Feb 23, 2021 4.755 4.770 4.270 4.633 971,857 -0.42(-8.25%)
Feb 22, 2021 4.900 5.080 4.700 5.050 695,819 +0.28(+5.87%)
Feb 19, 2021 4.650 4.790 4.525 4.770 532,000 +0.07(+1.49%)
Feb 18, 2021 4.850 4.890 4.570 4.700 1,191,583 -0.21(-4.28%)
Feb 17, 2021 4.750 4.910 4.540 4.910 1,223,263 +0.52(+11.85%)
Feb 16, 2021 4.276 4.440 4.145 4.390 1,699,588 +0.41(+10.30%)
Feb 12, 2021 4.020 4.020 3.900 3.980 154,900 +0.02(+0.63%)
Feb 11, 2021 3.950 4.020 3.900 3.955 178,710 -0.04(-1.12%)
Feb 10, 2021 4.130 4.130 3.920 4.000 341,436 -0.11(-2.68%)
Feb 09, 2021 4.190 4.190 4.010 4.110 400,532 -0.13(-3.07%)
Feb 08, 2021 3.860 4.280 3.860 4.240 644,668 +0.43(+11.29%)
Feb 05, 2021 3.840 3.875 3.750 3.810 367,400 -0.02(-0.50%)
Feb 04, 2021 3.920 3.930 3.800 3.829 295,055 -0.13(-3.19%)
Feb 03, 2021 3.930 3.960 3.880 3.955 621,236 +0.06(+1.41%)
Feb 02, 2021 3.910 3.910 3.755 3.900 368,939 -0.07(-1.76%)
Feb 01, 2021 3.810 4.130 3.600 3.970 604,256 +0.31(+8.53%)
Jan 29, 2021 3.830 3.830 3.600 3.658 421,500 -0.25(-6.45%)
Jan 28, 2021 3.840 3.920 3.650 3.910 435,692 -0.14(-3.46%)
Jan 27, 2021 4.010 4.250 4.000 4.050 484,780 -0.24(-5.59%)
Jan 26, 2021 4.150 4.330 4.150 4.290 301,606 +0.05(+1.18%)
Jan 25, 2021 4.330 4.330 4.100 4.240 772,603 -0.18(-4.07%)
Jan 22, 2021 4.300 4.420 4.120 4.420 762,600 +0.59(+15.56%)
Jan 21, 2021 3.910 3.910 3.700 3.825 367,025 +0.20(+5.37%)
Jan 20, 2021 3.790 3.790 3.554 3.630 327,916 +0.07(+1.97%)
Jan 19, 2021 3.470 3.610 3.440 3.560 352,410 +0.24(+7.23%)
Jan 15, 2021 3.500 3.500 3.310 3.320 350,000 -0.08(-2.50%)
Jan 14, 2021 3.310 3.430 3.310 3.405 116,195 -0.01(-0.29%)
Jan 13, 2021 3.470 3.490 3.360 3.415 142,467 -0.04(-1.01%)
Jan 12, 2021 3.230 3.520 3.230 3.450 242,617 -0.05(-1.43%)
Jan 11, 2021 3.610 3.700 3.490 3.500 528,815 -0.21(-5.66%)
Jan 08, 2021 3.690 3.800 3.580 3.710 1,096,500 +0.06(+1.64%)
Jan 07, 2021 3.710 3.710 3.455 3.650 424,559 +0.21(+6.26%)
Jan 06, 2021 3.440 3.460 3.300 3.435 347,613 +0.04(+1.18%)
Jan 05, 2021 3.370 3.400 3.230 3.395 353,293 +0.19(+5.93%)
Jan 04, 2021 3.100 3.370 3.100 3.205 220,911 +0.14(+4.40%)
Dec 31, 2020 3.070 3.070 3.070 242,910 +0.07(+2.33%)
Dec 30, 2020 2.980 3.000 2.980 3.000 242,910 +0.03(+1.01%)
Dec 29, 2020 2.950 3.050 2.950 2.970 306,078 -0.04(-1.33%)
Dec 28, 2020 3.030 3.030 2.925 3.010 383,969 +0.05(+1.86%)
Dec 24, 2020 2.940 3.030 2.870 2.955 92,100 +0.08(+2.60%)
Dec 23, 2020 2.990 2.990 2.880 2.880 203,513 -0.04(-1.37%)
Dec 22, 2020 2.810 2.990 2.810 2.920 305,193 -0.08(-2.67%)
Dec 21, 2020 3.000 3.000 2.840 3.000 307,699 +0.00(+0.17%)
Dec 18, 2020 3.000 3.030 2.950 2.995 171,000 +0.00(+0.17%)
Dec 17, 2020 2.940 2.990 2.880 2.990 315,912 +0.11(+3.82%)
Dec 16, 2020 2.790 2.880 2.770 2.880 306,549 +0.07(+2.49%)
Dec 15, 2020 2.790 2.870 2.790 2.810 253,657 -0.01(-0.50%)
Dec 14, 2020 2.900 2.900 2.780 2.824 388,421 -0.03(-0.91%)
Dec 11, 2020 2.990 2.990 2.830 2.850 377,800 -0.15(-5.00%)
Dec 10, 2020 3.054 3.080 2.975 3.000 376,590 -0.13(-4.15%)
Dec 09, 2020 3.290 3.290 3.120 3.130 532,414 -0.04(-1.42%)
Dec 08, 2020 3.210 3.210 3.145 3.175 426,592 +0.11(+3.76%)
Dec 07, 2020 3.090 3.150 3.030 3.060 403,634 +0.06(+2.00%)
Dec 04, 2020 3.020 3.050 2.985 3.000 324,000 +0.00(+0.00%)
Dec 03, 2020 2.980 3.020 2.900 3.000 378,200 +0.10(+3.63%)
Dec 02, 2020 2.980 2.980 2.830 2.895 391,826 +0.10(+3.76%)
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.