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 29, 2011 2.310 2.320 2.270 2.290 1,249,973 -0.08(-3.38%)
Apr 28, 2011 2.340 2.390 2.330 2.370 1,155,975 -0.08(-3.27%)
Apr 27, 2011 2.440 2.480 2.390 2.450 2,176,816 -0.10(-3.92%)
Apr 26, 2011 2.520 2.550 2.510 2.550 1,884,754 +0.02(+0.79%)
Apr 25, 2011 2.570 2.580 2.510 2.530 2,575,446 -0.02(-0.78%)
Apr 21, 2011 2.600 2.610 2.550 2.550 777,637 -0.03(-1.16%)
Apr 20, 2011 2.550 2.620 2.550 2.580 1,249,647 +0.21(+8.86%)
Apr 19, 2011 2.380 2.400 2.350 2.370 2,392,595 -0.15(-5.95%)
Apr 18, 2011 2.560 2.560 2.450 2.520 2,672,988 -0.12(-4.55%)
Apr 15, 2011 2.680 2.680 2.630 2.640 1,272,073 -0.07(-2.58%)
Apr 14, 2011 2.680 2.710 2.630 2.710 992,139 +0.02(+0.74%)
Apr 13, 2011 2.650 2.690 2.640 2.690 1,249,072 +0.04(+1.51%)
Apr 12, 2011 2.700 2.768 2.590 2.650 2,393,322 -0.13(-4.68%)
Apr 11, 2011 2.740 2.840 2.740 2.780 2,808,344 +0.12(+4.51%)
Apr 08, 2011 2.660 2.690 2.640 2.660 1,607,754 +0.07(+2.70%)
Apr 07, 2011 2.500 2.600 2.490 2.590 1,362,589 +0.10(+4.02%)
Apr 06, 2011 2.510 2.520 2.490 2.490 1,955,292 -0.09(-3.49%)
Apr 05, 2011 2.590 2.590 2.560 2.580 1,722,496 +0.05(+1.98%)
Apr 04, 2011 2.450 2.530 2.450 2.530 3,379,955 +0.17(+7.20%)
Apr 01, 2011 2.320 2.380 2.310 2.360 1,335,546 +0.05(+2.16%)
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%)
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.