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

Lynas Corp (OP: LYSCF )

4.500 -0.100 (-2.17%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 23, 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, 2018 1.700 1.730 1.700 1.710 15,011 +0.03(+1.79%)
Jan 30, 2018 1.720 1.720 1.680 1.680 11,610 -0.02(-1.41%)
Jan 29, 2018 1.710 1.720 1.700 1.704 23,814 +0.01(+0.83%)
Jan 26, 2018 1.716 1.734 1.690 1.690 18,085 -0.03(-1.74%)
Jan 25, 2018 1.734 1.740 1.680 1.720 6,788 +0.03(+1.78%)
Jan 24, 2018 1.750 1.750 1.690 1.690 20,118 -0.08(-4.52%)
Jan 23, 2018 1.700 1.770 1.700 1.770 9,154 +0.07(+4.12%)
Jan 22, 2018 1.627 1.700 1.600 1.700 46,024 +0.07(+4.29%)
Jan 19, 2018 1.638 1.638 1.600 1.630 109,500 -0.03(-1.81%)
Jan 18, 2018 1.670 1.670 1.650 1.660 71,287 -0.05(-2.93%)
Jan 17, 2018 1.700 1.730 1.680 1.710 81,017 -0.06(-3.38%)
Jan 16, 2018 1.785 1.790 1.750 1.770 39,738 +0.00(+0.00%)
Jan 12, 2018 1.770 1.770 1.770 0 +0.02(+1.14%)
Jan 11, 2018 1.770 1.770 1.710 1.750 21,776 -0.02(-1.13%)
Jan 10, 2018 1.739 1.780 1.739 1.770 25,882 +0.03(+1.72%)
Jan 09, 2018 1.740 1.750 1.740 1.740 122,683 -0.03(-1.69%)
Jan 08, 2018 1.730 1.770 1.730 1.770 52,580 -0.06(-3.28%)
Jan 05, 2018 1.870 1.870 1.810 1.830 41,709 -0.03(-1.61%)
Jan 04, 2018 1.900 1.900 1.850 1.860 125,394 +0.01(+0.65%)
Jan 03, 2018 1.800 1.850 1.770 1.848 85,623 +0.10(+5.60%)
Jan 02, 2018 1.720 1.750 1.720 1.750 33,128 +0.04(+2.35%)
Dec 29, 2017 1.710 1.710 1.710 0 +0.04(+2.51%)
Dec 28, 2017 1.680 1.700 1.660 1.668 44,742 -0.01(-0.71%)
Dec 27, 2017 1.660 1.690 1.650 1.680 65,748 +0.10(+6.19%)
Dec 26, 2017 1.545 1.590 1.540 1.582 44,957 -0.01(-0.50%)
Dec 22, 2017 1.580 1.590 1.530 1.590 184,533 -0.02(-1.24%)
Dec 21, 2017 1.590 1.630 1.580 1.610 253,158 +0.04(+2.55%)
Dec 20, 2017 1.550 1.580 1.526 1.570 331,730 +0.06(+3.97%)
Dec 19, 2017 1.480 1.530 1.460 1.510 63,898 +0.13(+9.42%)
Dec 18, 2017 1.370 1.400 1.370 1.380 86,704 +0.08(+6.15%)
Dec 15, 2017 1.280 1.300 1.220 1.300 20,368 +0.05(+4.00%)
Dec 14, 2017 1.260 1.280 1.220 1.250 13,670 -0.01(-0.79%)
Dec 13, 2017 1.290 1.300 1.200 1.260 48,001 -0.04(-3.08%)
Dec 12, 2017 1.380 1.380 1.250 1.300 77,532 -0.08(-5.80%)
Dec 11, 2017 1.336 1.460 1.336 1.380 38,890 +0.04(+2.99%)
Dec 08, 2017 1.300 1.340 1.300 1.340 14,757 +0.06(+4.69%)
Dec 07, 2017 1.310 1.340 1.262 1.280 33,667 +0.03(+2.40%)
Dec 06, 2017 1.265 1.285 1.200 1.250 39,648 -0.01(-0.79%)
Dec 05, 2017 1.410 1.410 1.260 1.260 125,862 -0.14(-10.00%)
Dec 04, 2017 1.430 1.440 1.400 98,465 -0.04(-2.78%)
Dec 01, 2017 1.470 1.478 1.410 1.440 20,100 -0.02(-1.37%)
Nov 30, 2017 0.1584 1.500 0.2030 1.460 116,143 +1.30(+841.94%)
Nov 29, 2017 0.1580 0.1580 0.1540 0.1550 246,818 -0.01(-3.97%)
Nov 28, 2017 0.1600 0.1630 0.1585 0.1614 1,456,995 +0.00(+0.89%)
Nov 27, 2017 0.1587 0.1620 0.1581 0.1600 288,095 +0.01(+4.91%)
Nov 24, 2017 0.1538 0.1550 0.1525 0.1525 109,500 +0.00(+1.19%)
Nov 22, 2017 0.1508 0.1589 0.1507 0.1507 203,788 -0.00(-0.86%)
Nov 21, 2017 0.1510 0.1574 0.1510 0.1520 108,866 -0.00(-1.94%)
Nov 20, 2017 0.1598 0.1598 0.1508 0.1550 414,840 +0.01(+3.33%)
Nov 17, 2017 0.1533 0.1587 0.1500 0.1500 146,263 -0.00(-0.73%)
Nov 16, 2017 0.1503 0.1550 0.1503 0.1511 546,547 -0.00(-0.66%)
Nov 15, 2017 0.1591 0.1600 0.1500 0.1521 323,595 -0.01(-4.94%)
Nov 14, 2017 0.1570 0.1600 0.1570 0.1600 67,201 +0.01(+3.90%)
Nov 13, 2017 0.1530 0.1570 0.1482 0.1540 83,802 +0.00(+0.65%)
Nov 10, 2017 0.1530 0.1530 0.1475 0.1530 112,646 +0.00(+0.00%)
Nov 09, 2017 0.1486 0.1530 0.1473 0.1530 179,884 +0.01(+5.52%)
Nov 08, 2017 0.1490 0.1490 0.1409 0.1450 99,643 -0.00(-1.09%)
Nov 07, 2017 0.1427 0.1479 0.1410 0.1466 100,187 +0.00(+2.69%)
Nov 06, 2017 0.1500 0.1500 0.1424 0.1428 262,075 -0.01(-3.76%)
Nov 03, 2017 0.1384 0.1500 0.1384 0.1483 33,389 +0.01(+4.24%)
Nov 02, 2017 0.1417 0.1496 0.1415 0.1423 28,878 -0.00(-1.86%)
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.