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 (%)
Aug 31, 2012 0.6600 0.7000 0.6400 0.6700 511,722 -0.02(-2.19%)
Aug 30, 2012 0.7000 0.7000 0.6731 0.6850 237,133 -0.06(-8.07%)
Aug 29, 2012 0.7400 0.7700 0.7300 0.7451 413,116 +0.07(+10.47%)
Aug 27, 2012 0.6905 0.6905 0.6700 0.6745 187,587 -0.02(-2.39%)
Aug 24, 2012 0.6600 0.6910 0.6600 0.6910 467,123 +0.03(+4.70%)
Aug 23, 2012 0.6700 0.6800 0.6550 0.6600 1,213,076 -0.01(-1.49%)
Aug 22, 2012 0.6700 0.6735 0.6500 0.6700 978,680 -0.02(-2.90%)
Aug 21, 2012 0.7255 0.7300 0.6900 0.6900 622,791 -0.03(-4.17%)
Aug 20, 2012 0.7400 0.7500 0.7100 0.7200 669,022 -0.05(-6.49%)
Aug 17, 2012 0.7950 0.8000 0.7650 0.7700 404,187 -0.03(-3.14%)
Aug 16, 2012 0.7850 0.8025 0.7800 0.7950 97,930 +0.01(+1.27%)
Aug 15, 2012 0.7900 0.7900 0.7800 0.7850 173,244 -0.01(-1.13%)
Aug 14, 2012 0.7900 0.7990 0.7900 0.7940 298,382 +0.00(+0.51%)
Aug 13, 2012 0.8000 0.8000 0.7900 0.7900 123,390 -0.01(-0.63%)
Aug 11, 2012 0.7900 0.8200 0.7850 0.7950 367,052 +0.00(+0.00%)
Aug 10, 2012 0.7900 0.8200 0.7850 0.7950 367,052 -0.03(-3.64%)
Aug 09, 2012 0.8150 0.8250 0.8000 0.8250 416,916 +0.01(+1.23%)
Aug 08, 2012 0.8175 0.8175 0.7800 0.8150 175,481 +0.00(+0.62%)
Aug 07, 2012 0.8000 0.8150 0.8000 0.8100 327,785 +0.01(+0.75%)
Aug 06, 2012 0.7900 0.8150 0.7900 0.8040 420,551 -0.02(-2.55%)
Aug 03, 2012 0.8300 0.8375 0.8200 0.8250 1,120,991 -0.02(-1.79%)
Aug 02, 2012 0.8490 0.8600 0.8300 0.8400 137,860 -0.01(-1.18%)
Aug 01, 2012 0.8550 0.8610 0.8500 0.8500 379,485 +0.02(+1.80%)
Jul 31, 2012 0.8400 0.8500 0.8300 0.8350 287,743 +0.04(+5.70%)
Jul 30, 2012 0.7950 0.8000 0.7750 0.7900 172,570 -0.01(-0.63%)
Jul 27, 2012 0.8090 0.8090 0.7750 0.7950 1,134,693 -0.03(-4.22%)
Jul 26, 2012 0.8150 0.8350 0.8150 0.8300 253,824 +0.01(+0.61%)
Jul 25, 2012 0.8070 0.8300 0.8000 0.8250 121,240 +0.01(+0.98%)
Jul 24, 2012 0.8200 0.8300 0.8000 0.8170 340,670 -0.03(-3.66%)
Jul 23, 2012 0.8500 0.8500 0.8100 0.8480 577,016 -0.04(-4.72%)
Jul 20, 2012 0.8950 0.9200 0.8900 0.8900 143,257 -0.01(-1.11%)
Jul 19, 2012 0.8900 0.9150 0.8900 0.9000 217,338 +0.02(+1.69%)
Jul 18, 2012 0.8700 0.9000 0.8700 0.8850 84,970 -0.02(-2.55%)
Jul 17, 2012 0.9080 0.9108 0.8900 0.9082 311,563 +0.04(+4.63%)
Jul 16, 2012 0.8650 0.8900 0.8580 0.8680 127,548 -0.02(-2.31%)
Jul 14, 2012 0.8500 0.8930 0.8500 0.8885 205,469 +0.00(+0.00%)
Jul 13, 2012 0.8500 0.8930 0.8500 0.8885 205,469 +0.04(+4.53%)
Jul 12, 2012 0.8600 0.8600 0.8360 0.8500 237,872 -0.05(-5.56%)
Jul 11, 2012 0.9100 0.9100 0.8900 0.9000 431,594 +0.05(+5.88%)
Jul 10, 2012 0.8700 0.8700 0.8450 0.8500 212,234 +0.02(+2.41%)
Jul 09, 2012 0.8400 0.8400 0.8200 0.8300 362,759 -0.04(-4.60%)
Jul 06, 2012 0.8800 0.8800 0.8650 0.8700 564,688 -0.01(-0.57%)
Jul 05, 2012 0.8800 0.8900 0.8700 0.8750 272,757 -0.02(-1.69%)
Jul 03, 2012 0.8750 0.8900 0.8750 0.8900 180,300 +0.01(+0.68%)
Jul 02, 2012 0.8750 0.8900 0.8750 0.8840 207,570 -0.01(-0.67%)
Jun 30, 2012 0.8800 0.8900 0.8600 0.8900 616,200 +0.01(+0.56%)
Jun 29, 2012 0.8800 0.8900 0.8600 0.8850 640,535 +0.06(+6.63%)
Jun 28, 2012 0.8250 0.8340 0.8160 0.8300 1,889,047 -0.05(-5.14%)
Jun 27, 2012 0.8500 0.8750 0.8300 0.8750 1,075,681 -0.04(-4.16%)
Jun 26, 2012 0.9100 0.9200 0.9000 0.9130 634,885 -0.01(-0.76%)
Jun 25, 2012 0.9300 0.9300 0.9000 0.9200 718,216 -0.04(-4.66%)
Jun 22, 2012 0.9660 0.9800 0.9550 0.9650 566,177 +0.03(+2.93%)
Jun 21, 2012 1.000 1.000 0.9300 0.9375 1,700,103 -0.14(-13.19%)
Jun 20, 2012 1.050 1.090 1.040 1.080 1,860,670 +0.02(+1.89%)
Jun 19, 2012 1.040 1.100 1.040 1.060 1,137,945 +0.10(+10.53%)
Jun 18, 2012 0.9500 0.9600 0.9400 0.9590 457,441 -0.03(-2.64%)
Jun 15, 2012 0.9000 0.9850 0.9000 0.9850 1,141,727 +0.06(+6.49%)
Jun 14, 2012 0.9400 0.9400 0.9000 0.9250 274,382 -0.02(-2.63%)
Jun 13, 2012 0.9600 0.9600 0.9400 0.9500 311,875 -0.02(-2.16%)
Jun 12, 2012 0.9500 0.9750 0.9500 0.9710 615,146 +0.01(+1.15%)
Jun 11, 2012 0.9800 0.9800 0.9500 0.9600 108,599 -0.02(-2.04%)
Jun 08, 2012 0.9900 0.9900 0.9500 0.9800 325,126 -0.04(-3.92%)
Jun 07, 2012 1.030 1.040 1.010 1.020 121,701 -0.01(-0.97%)
Jun 06, 2012 1.000 1.030 1.000 1.030 203,198 +0.03(+3.00%)
Jun 05, 2012 1.020 1.020 0.9590 1.000 175,309 +0.04(+4.17%)
Jun 04, 2012 0.9210 0.9700 0.9210 0.9600 282,187 -0.02(-2.04%)
Jun 02, 2012 0.9800 1.010 0.9650 0.9800 267,925 +0.00(+0.00%)
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.