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

Lynas Corp (OP: LYSCF )

4.565 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, May 13, 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 (%)
Apr 30, 2012 1.160 1.180 1.140 1.160 209,579 -0.01(-0.85%)
Apr 27, 2012 1.150 1.170 1.140 1.170 203,530 +0.00(+0.00%)
Apr 26, 2012 1.150 1.180 1.140 1.170 130,701 +0.02(+1.56%)
Apr 25, 2012 1.140 1.160 1.140 1.152 232,285 +0.02(+1.95%)
Apr 24, 2012 1.150 1.150 1.130 1.130 165,714 +0.03(+2.73%)
Apr 23, 2012 1.095 1.120 1.080 1.100 311,738 -0.06(-5.17%)
Apr 20, 2012 1.160 1.185 1.160 1.160 179,570 +0.00(+0.00%)
Apr 19, 2012 1.170 1.180 1.150 1.160 233,018 +0.00(+0.00%)
Apr 18, 2012 1.150 1.222 1.140 1.160 729,814 -0.07(-5.69%)
Apr 17, 2012 1.160 1.230 1.160 1.230 1,269,923 +0.07(+6.03%)
Apr 16, 2012 1.150 1.160 1.140 1.160 1,092,866 +0.05(+4.50%)
Apr 13, 2012 1.150 1.180 1.100 1.110 869,164 -0.04(-3.48%)
Apr 12, 2012 1.170 1.180 1.140 1.150 1,125,480 +0.10(+9.52%)
Apr 11, 2012 1.060 1.060 1.050 1.050 333,913 -0.01(-0.94%)
Apr 10, 2012 1.050 1.080 1.050 1.060 796,185 -0.01(-0.93%)
Apr 09, 2012 1.083 1.100 1.050 1.070 478,129 -0.03(-2.73%)
Apr 05, 2012 1.070 1.100 1.070 1.100 437,206 +0.04(+3.77%)
Apr 04, 2012 1.080 1.100 1.050 1.060 742,157 -0.02(-1.85%)
Apr 03, 2012 1.120 1.120 1.080 1.080 838,590 -0.06(-5.26%)
Apr 02, 2012 1.140 1.140 1.120 1.140 295,637 +0.00(+0.00%)
Mar 30, 2012 1.140 1.160 1.130 1.140 390,487 +0.02(+1.79%)
Mar 29, 2012 1.100 1.130 1.090 1.120 498,282 -0.01(-0.88%)
Mar 28, 2012 1.160 1.170 1.120 1.130 557,709 -0.05(-4.24%)
Mar 27, 2012 1.150 1.180 1.140 1.180 978,610 +0.05(+4.42%)
Mar 26, 2012 1.140 1.150 1.130 1.130 290,887 -0.02(-1.74%)
Mar 23, 2012 1.140 1.150 1.120 1.150 444,724 -0.01(-0.86%)
Mar 22, 2012 1.160 1.190 1.150 1.160 530,270 -0.05(-4.13%)
Mar 21, 2012 1.200 1.210 1.200 1.210 239,830 +0.00(+0.00%)
Mar 20, 2012 1.230 1.230 1.200 1.210 415,659 -0.08(-6.20%)
Mar 19, 2012 1.290 1.300 1.270 1.290 863,744 -0.01(-0.77%)
Mar 16, 2012 1.290 1.310 1.290 1.300 310,514 +0.02(+1.56%)
Mar 15, 2012 1.310 1.310 1.270 1.280 357,946 -0.03(-2.29%)
Mar 14, 2012 1.330 1.340 1.310 1.310 363,311 -0.01(-0.76%)
Mar 13, 2012 1.280 1.330 1.280 1.320 839,703 +0.09(+7.32%)
Mar 12, 2012 1.240 1.260 1.220 1.230 139,803 -0.05(-3.91%)
Mar 09, 2012 1.240 1.280 1.180 1.280 682,067 +0.12(+10.34%)
Mar 08, 2012 1.180 1.180 1.160 1.160 739,446 -0.02(-1.28%)
Mar 07, 2012 1.170 1.200 1.170 1.175 490,501 +0.02(+1.73%)
Mar 06, 2012 1.170 1.170 1.150 1.155 630,355 -0.05(-4.55%)
Mar 05, 2012 1.220 1.220 1.200 1.210 328,730 -0.01(-0.82%)
Mar 02, 2012 1.250 1.250 1.210 1.220 351,389 -0.04(-3.17%)
Mar 01, 2012 1.240 1.270 1.220 1.260 825,678 -0.04(-3.08%)
Feb 29, 2012 1.310 1.330 1.280 1.300 393,789 +0.00(+0.00%)
Feb 28, 2012 1.320 1.320 1.290 1.300 513,862 -0.01(-0.76%)
Feb 27, 2012 1.280 1.310 1.270 1.310 727,636 -0.06(-4.38%)
Feb 24, 2012 1.360 1.380 1.350 1.370 1,100,318 +0.08(+6.20%)
Feb 23, 2012 1.320 1.340 1.240 1.290 1,578,981 -0.06(-4.44%)
Feb 22, 2012 1.380 1.380 1.350 1.350 447,486 -0.03(-2.17%)
Feb 21, 2012 1.380 1.400 1.370 1.380 559,924 +0.04(+2.99%)
Feb 17, 2012 1.320 1.340 1.300 1.340 536,068 +0.01(+0.75%)
Feb 16, 2012 1.310 1.330 1.290 1.330 413,698 +0.00(+0.00%)
Feb 15, 2012 1.380 1.380 1.330 1.330 331,254 -0.05(-3.62%)
Feb 14, 2012 1.390 1.400 1.340 1.380 598,467 -0.09(-6.12%)
Feb 13, 2012 1.500 1.500 1.460 1.470 532,421 +0.04(+2.80%)
Feb 10, 2012 1.510 1.510 1.420 1.430 825,494 -0.10(-6.54%)
Feb 09, 2012 1.540 1.550 1.520 1.530 260,948 -0.05(-3.16%)
Feb 08, 2012 1.580 1.610 1.570 1.580 424,497 +0.08(+5.33%)
Feb 07, 2012 1.470 1.510 1.450 1.500 647,041 -0.04(-2.60%)
Feb 06, 2012 1.520 1.560 1.510 1.540 520,212 -0.06(-3.75%)
Feb 03, 2012 1.590 1.610 1.580 1.600 925,207 -0.11(-6.43%)
Feb 02, 2012 1.700 1.710 1.680 1.710 1,320,185 +0.07(+4.27%)
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.