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 (%)
Jan 31, 2012 1.430 1.430 1.400 1.420 435,436 +0.04(+2.90%)
Jan 30, 2012 1.350 1.380 1.340 1.380 699,633 +0.03(+2.22%)
Jan 27, 2012 1.370 1.390 1.340 1.350 519,171 -0.10(-6.90%)
Jan 26, 2012 1.450 1.460 1.450 1.450 817,757 +0.04(+2.84%)
Jan 25, 2012 1.370 1.420 1.370 1.410 878,241 +0.08(+6.02%)
Jan 24, 2012 1.340 1.340 1.280 1.330 905,378 +0.03(+2.31%)
Jan 23, 2012 1.350 1.390 1.250 1.300 906,491 -0.05(-3.70%)
Jan 20, 2012 1.300 1.350 1.290 1.350 1,152,451 +0.15(+12.50%)
Jan 19, 2012 1.200 1.220 1.190 1.200 1,182,607 +0.06(+5.26%)
Jan 18, 2012 1.100 1.140 1.090 1.140 623,713 +0.07(+6.54%)
Jan 17, 2012 1.070 1.090 1.060 1.070 1,028,356 +0.01(+0.94%)
Jan 13, 2012 1.080 1.080 1.050 1.060 333,983 -0.04(-3.64%)
Jan 12, 2012 1.070 1.100 1.060 1.100 846,155 +0.03(+2.80%)
Jan 11, 2012 1.080 1.090 1.060 1.070 394,107 -0.02(-1.83%)
Jan 10, 2012 1.090 1.100 1.080 1.090 588,603 +0.04(+3.81%)
Jan 09, 2012 1.050 1.070 1.040 1.050 426,629 -0.02(-1.87%)
Jan 06, 2012 1.100 1.100 1.060 1.070 488,486 -0.04(-3.60%)
Jan 05, 2012 1.110 1.110 1.080 1.110 542,340 -0.03(-2.63%)
Jan 04, 2012 1.150 1.160 1.120 1.140 1,276,368 +0.08(+7.55%)
Dec 30, 2011 1.060 1.080 1.040 1.060 969,418 -0.02(-1.85%)
Dec 29, 2011 1.080 1.080 1.060 1.080 651,060 -0.01(-0.92%)
Dec 28, 2011 1.160 1.170 1.080 1.090 1,099,908 -0.08(-6.84%)
Dec 27, 2011 1.180 1.190 1.150 1.170 408,592 +0.00(+0.00%)
Dec 23, 2011 1.170 1.180 1.160 1.170 259,206 +0.00(+0.00%)
Dec 21, 2011 1.210 1.210 1.150 1.170 384,827 -0.05(-4.10%)
Dec 20, 2011 1.170 1.220 1.150 1.220 504,459 +0.09(+7.96%)
Dec 19, 2011 1.120 1.170 1.120 1.130 614,249 -0.03(-2.59%)
Dec 16, 2011 1.150 1.190 1.150 1.160 336,268 +0.02(+1.75%)
Dec 15, 2011 1.130 1.170 1.120 1.140 1,547,709 -0.03(-2.56%)
Dec 14, 2011 1.310 1.310 1.150 1.170 2,598,761 -0.11(-8.59%)
Dec 13, 2011 1.330 1.330 1.260 1.280 190,424 -0.04(-3.03%)
Dec 12, 2011 1.330 1.380 1.310 1.320 379,167 -0.01(-0.75%)
Dec 09, 2011 1.310 1.350 1.310 1.330 325,862 +0.06(+4.72%)
Dec 08, 2011 1.370 1.370 1.270 1.270 276,883 -0.08(-5.93%)
Dec 07, 2011 1.350 1.350 1.330 1.350 450,446 +0.03(+2.27%)
Dec 06, 2011 1.290 1.330 1.280 1.320 335,329 -0.06(-4.35%)
Dec 05, 2011 1.380 1.400 1.370 1.380 739,499 +0.11(+8.66%)
Dec 02, 2011 1.330 1.330 1.270 1.270 549,446 -0.04(-3.05%)
Dec 01, 2011 1.320 1.340 1.300 1.310 619,761 +0.02(+1.55%)
Nov 30, 2011 1.240 1.300 1.240 1.290 1,002,010 +0.11(+9.32%)
Nov 29, 2011 1.210 1.220 1.160 1.180 295,502 -0.02(-1.67%)
Nov 28, 2011 1.160 1.200 1.150 1.200 789,020 +0.12(+11.11%)
Nov 25, 2011 1.035 1.090 1.035 1.080 691,326 +0.04(+3.85%)
Nov 23, 2011 1.100 1.100 1.030 1.040 673,210 -0.08(-7.14%)
Nov 22, 2011 1.110 1.130 1.100 1.120 446,892 -0.01(-0.88%)
Nov 21, 2011 1.170 1.170 1.110 1.130 721,995 -0.09(-7.38%)
Nov 18, 2011 1.230 1.230 1.200 1.220 418,203 +0.02(+1.67%)
Nov 17, 2011 1.200 1.250 1.200 1.200 503,890 -0.01(-0.83%)
Nov 16, 2011 1.180 1.240 1.180 1.210 247,642 -0.03(-2.42%)
Nov 15, 2011 1.210 1.250 1.210 1.240 325,893 +0.02(+1.64%)
Nov 14, 2011 1.230 1.270 1.200 1.220 379,427 -0.02(-1.61%)
Nov 11, 2011 1.240 1.260 1.205 1.240 842,595 +0.04(+3.33%)
Nov 10, 2011 1.250 1.250 1.170 1.200 308,207 +0.05(+4.35%)
Nov 09, 2011 1.190 1.220 1.130 1.150 698,370 -0.07(-5.74%)
Nov 08, 2011 1.170 1.240 1.170 1.220 271,643 +0.03(+2.52%)
Nov 07, 2011 1.180 1.220 1.150 1.190 662,411 -0.03(-2.46%)
Nov 04, 2011 1.230 1.250 1.180 1.220 535,856 -0.01(-0.81%)
Nov 03, 2011 1.250 1.250 1.220 1.230 353,020 +0.00(+0.00%)
Nov 02, 2011 1.180 1.240 1.170 1.230 192,900 +0.05(+4.24%)
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.