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 (%)
Mar 31, 2011 2.300 2.320 2.280 2.310 1,293,355 +0.09(+4.05%)
Mar 30, 2011 2.190 2.230 2.190 2.220 1,902,155 -0.06(-2.63%)
Mar 29, 2011 2.170 2.280 2.160 2.280 1,837,296 +0.09(+4.11%)
Mar 28, 2011 2.180 2.200 2.170 2.190 758,658 +0.04(+1.86%)
Mar 25, 2011 2.170 2.170 2.140 2.150 1,012,431 -0.02(-0.92%)
Mar 24, 2011 2.160 2.190 2.110 2.170 1,631,430 +0.09(+4.33%)
Mar 23, 2011 2.100 2.100 2.060 2.080 765,447 +0.00(+0.00%)
Mar 22, 2011 2.020 2.090 2.000 2.080 1,423,243 +0.09(+4.52%)
Mar 21, 2011 2.000 2.010 1.990 1.990 1,078,812 +0.07(+3.65%)
Mar 18, 2011 1.890 1.920 1.880 1.920 866,542 +0.05(+2.67%)
Mar 17, 2011 1.860 1.870 1.810 1.870 828,947 +0.13(+7.47%)
Mar 16, 2011 1.860 1.880 1.730 1.740 3,039,259 +0.05(+2.96%)
Mar 15, 2011 1.660 1.700 1.570 1.690 6,097,711 -0.24(-12.44%)
Mar 14, 2011 1.900 1.930 1.820 1.930 1,544,994 -0.07(-3.50%)
Mar 11, 2011 1.960 2.010 1.930 2.000 895,532 +0.00(+0.00%)
Mar 10, 2011 2.010 2.010 1.950 2.000 1,574,194 -0.11(-5.21%)
Mar 09, 2011 2.120 2.120 2.100 2.110 589,278 -0.04(-1.86%)
Mar 08, 2011 2.120 2.150 2.090 2.150 809,879 +0.01(+0.47%)
Mar 07, 2011 2.180 2.190 2.110 2.140 1,443,864 -0.09(-4.04%)
Mar 04, 2011 2.220 2.240 2.210 2.230 1,404,493 -0.11(-4.70%)
Mar 03, 2011 2.310 2.350 2.280 2.340 1,867,475 +0.06(+2.63%)
Mar 02, 2011 2.180 2.290 2.180 2.280 2,153,451 +0.19(+9.09%)
Mar 01, 2011 2.120 2.130 2.080 2.090 1,660,684 +0.11(+5.56%)
Feb 28, 2011 2.000 2.000 1.970 1.980 768,229 +0.04(+2.06%)
Feb 25, 2011 1.910 1.940 1.890 1.940 539,714 +0.11(+6.01%)
Feb 24, 2011 1.870 1.880 1.820 1.830 502,448 -0.04(-2.14%)
Feb 23, 2011 1.840 1.890 1.840 1.870 725,072 +0.07(+3.89%)
Feb 22, 2011 1.870 1.880 1.790 1.800 1,995,317 -0.10(-5.26%)
Feb 18, 2011 1.950 1.970 1.900 1.900 820,333 -0.07(-3.55%)
Feb 17, 2011 1.990 1.990 1.950 1.970 595,337 +0.04(+2.07%)
Feb 16, 2011 1.950 1.950 1.900 1.930 895,401 -0.03(-1.53%)
Feb 15, 2011 1.980 2.000 1.950 1.960 1,103,951 -0.03(-1.51%)
Feb 14, 2011 1.960 1.990 1.950 1.990 1,180,010 +0.05(+2.58%)
Feb 11, 2011 1.910 1.940 1.900 1.940 604,744 +0.03(+1.57%)
Feb 10, 2011 1.930 1.930 1.900 1.910 814,276 -0.02(-1.04%)
Feb 09, 2011 1.910 1.940 1.880 1.930 1,593,574 +0.05(+2.66%)
Feb 08, 2011 1.870 1.880 1.850 1.880 2,693,234 -0.01(-0.53%)
Feb 07, 2011 1.880 1.920 1.860 1.890 1,547,317 +0.06(+3.28%)
Feb 04, 2011 1.820 1.840 1.790 1.830 1,176,249 +0.00(+0.00%)
Feb 03, 2011 1.790 1.840 1.760 1.830 2,471,873 +0.05(+2.81%)
Feb 02, 2011 1.780 1.800 1.750 1.780 4,598,620 -0.19(-9.64%)
Feb 01, 2011 1.890 1.970 1.880 1.970 1,454,732 +0.19(+10.67%)
Jan 31, 2011 1.780 1.800 1.750 1.780 1,590,034 -0.04(-2.20%)
Jan 28, 2011 1.880 1.880 1.790 1.820 2,554,654 -0.13(-6.67%)
Jan 27, 2011 1.950 1.988 1.930 1.950 713,604 -0.04(-2.01%)
Jan 26, 2011 1.960 1.990 1.960 1.990 684,998 +0.06(+3.11%)
Jan 25, 2011 1.970 1.980 1.910 1.930 909,549 -0.08(-3.98%)
Jan 24, 2011 1.950 2.010 1.930 2.010 1,115,729 +0.06(+3.08%)
Jan 21, 2011 2.000 2.020 1.950 1.950 930,653 -0.07(-3.47%)
Jan 20, 2011 1.990 2.025 1.930 2.020 1,878,798 +0.02(+1.00%)
Jan 19, 2011 2.030 2.060 1.980 2.000 2,426,538 +0.08(+4.17%)
Jan 18, 2011 1.960 1.960 1.910 1.920 2,999,321 -0.06(-3.03%)
Jan 14, 2011 2.040 2.050 1.980 1.980 2,656,178 -0.08(-3.88%)
Jan 13, 2011 2.110 2.130 2.040 2.060 2,060,536 -0.02(-0.96%)
Jan 12, 2011 2.050 2.110 2.050 2.080 1,161,973 +0.08(+4.00%)
Jan 11, 2011 2.020 2.050 1.990 2.000 3,748,989 -0.12(-5.66%)
Jan 10, 2011 2.050 2.140 2.020 2.120 2,538,817 +0.23(+12.17%)
Jan 07, 2011 1.860 1.910 1.810 1.890 3,166,783 -0.05(-2.58%)
Jan 06, 2011 2.090 2.090 1.910 1.940 4,908,847 -0.21(-9.77%)
Jan 05, 2011 2.140 2.180 2.070 2.150 3,105,488 -0.13(-5.70%)
Jan 04, 2011 2.390 2.390 2.240 2.280 4,795,870 +0.01(+0.44%)
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.