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 (%)
Nov 08, 2024 5.470 5.650 5.100 5.300 162,980 -0.10(-1.85%)
Nov 07, 2024 5.250 5.400 5.230 5.400 55,322 +0.23(+4.38%)
Nov 06, 2024 5.173 5.190 5.050 5.173 9,960 +0.12(+2.45%)
Nov 05, 2024 5.050 5.080 5.000 5.050 8,410 -0.05(-0.89%)
Nov 04, 2024 5.200 5.200 5.060 5.096 40,832 +0.11(+2.11%)
Nov 01, 2024 5.000 5.150 4.950 4.990 11,974 +0.07(+1.42%)
Oct 31, 2024 4.962 4.962 4.890 4.920 10,774 -0.02(-0.40%)
Oct 30, 2024 4.950 4.980 4.800 4.940 28,150 -0.11(-2.09%)
Oct 29, 2024 5.015 5.055 4.980 5.045 9,622 +0.11(+2.33%)
Oct 28, 2024 4.800 4.959 4.800 4.931 13,082 +0.05(+0.98%)
Oct 25, 2024 4.915 4.950 4.883 4.883 6,718 +0.03(+0.68%)
Oct 24, 2024 4.950 4.950 4.850 4.850 2,934 -0.13(-2.61%)
Oct 23, 2024 4.950 5.093 4.950 4.980 16,895 -0.10(-1.97%)
Oct 22, 2024 5.020 5.080 5.000 5.080 70,698 -0.03(-0.59%)
Oct 21, 2024 4.950 5.114 4.950 5.110 19,066 -0.04(-0.78%)
Oct 18, 2024 5.134 5.150 5.050 5.150 11,396 +0.04(+0.78%)
Oct 17, 2024 5.110 5.151 5.100 5.110 7,576 -0.06(-1.16%)
Oct 16, 2024 5.100 5.197 5.100 5.170 48,150 +0.02(+0.31%)
Oct 15, 2024 5.122 5.154 5.090 5.154 7,011 -0.06(-1.19%)
Oct 14, 2024 5.000 5.216 5.000 5.216 11,152 -0.03(-0.65%)
Oct 11, 2024 5.200 5.250 5.166 5.250 23,564 +0.10(+1.94%)
Oct 10, 2024 5.150 5.150 5.150 5.150 13,137 +0.20(+4.04%)
Oct 09, 2024 4.950 5.050 4.920 4.950 21,689 -0.08(-1.59%)
Oct 08, 2024 4.900 5.125 4.900 5.030 64,798 -0.15(-2.90%)
Oct 07, 2024 5.200 5.212 5.150 5.180 84,330 +0.00(+0.10%)
Oct 04, 2024 5.275 5.290 5.150 5.175 3,999 +0.01(+0.15%)
Oct 03, 2024 5.162 5.205 5.100 5.167 7,035 -0.14(-2.60%)
Oct 02, 2024 5.275 5.400 5.150 5.305 8,863 -0.09(-1.67%)
Oct 01, 2024 5.350 5.480 5.350 5.395 5,634 +0.04(+0.84%)
Sep 30, 2024 5.350 5.515 5.350 5.350 42,971 +0.00(+0.00%)
Sep 27, 2024 5.180 5.421 5.180 5.350 12,554 +0.00(+0.00%)
Sep 26, 2024 5.190 5.350 5.190 5.350 155,535 +0.16(+3.08%)
Sep 25, 2024 5.150 5.200 4.944 5.190 37,323 +0.18(+3.59%)
Sep 24, 2024 4.780 5.010 4.770 5.010 146,446 +0.24(+5.03%)
Sep 23, 2024 4.700 4.800 4.700 4.770 7,740 +0.10(+2.05%)
Sep 20, 2024 4.500 4.800 4.500 4.674 7,785 -0.03(-0.55%)
Sep 19, 2024 4.750 4.800 4.700 4.700 38,630 +0.12(+2.62%)
Sep 18, 2024 4.600 4.600 4.476 4.580 12,634 +0.13(+2.92%)
Sep 17, 2024 4.210 4.600 4.210 4.450 2,124 -0.05(-1.11%)
Sep 16, 2024 4.450 4.555 4.450 4.500 26,151 -0.10(-2.17%)
Sep 13, 2024 4.500 4.600 4.470 4.600 4,651 +0.00(+0.00%)
Sep 12, 2024 4.530 4.700 4.500 4.600 68,328 -0.01(-0.22%)
Sep 11, 2024 4.670 4.670 4.500 4.610 4,399 -0.06(-1.39%)
Sep 10, 2024 4.674 4.742 4.650 4.675 31,857 +0.02(+0.54%)
Sep 09, 2024 4.560 4.720 4.500 4.650 47,301 +0.27(+6.16%)
Sep 06, 2024 4.405 4.450 4.250 4.380 15,899 -0.05(-1.13%)
Sep 05, 2024 4.400 4.500 4.300 4.430 12,312 +0.02(+0.50%)
Sep 04, 2024 4.510 4.560 4.300 4.408 12,737 -0.10(-2.26%)
Sep 03, 2024 4.500 4.700 4.500 4.510 30,372 -0.24(-5.05%)
Aug 30, 2024 4.750 4.750 4.550 4.750 33,976 -0.01(-0.31%)
Aug 29, 2024 4.600 4.800 4.600 4.765 43,654 +0.11(+2.29%)
Aug 28, 2024 4.500 4.700 4.500 4.659 26,570 +0.16(+3.52%)
Aug 27, 2024 4.500 4.600 4.500 4.500 10,108 +0.02(+0.45%)
Aug 26, 2024 4.610 4.650 4.480 4.480 29,255 -0.02(-0.44%)
Aug 23, 2024 4.600 4.617 4.350 4.500 12,584 -0.06(-1.32%)
Aug 22, 2024 4.700 4.700 4.350 4.560 19,544 +0.01(+0.22%)
Aug 21, 2024 4.400 4.600 4.400 4.550 74,543 +0.35(+8.33%)
Aug 20, 2024 4.150 4.250 4.140 4.200 14,561 +0.14(+3.45%)
Aug 19, 2024 4.050 4.250 4.050 4.060 21,231 +0.16(+4.10%)
Aug 16, 2024 4.005 4.150 3.900 3.900 16,094 -0.15(-3.70%)
Aug 15, 2024 4.054 4.120 4.020 4.050 33,863 +0.04(+0.95%)
Aug 14, 2024 3.970 4.120 3.970 4.012 23,424 +0.06(+1.57%)
Aug 13, 2024 3.915 4.040 3.915 3.950 12,047 +0.05(+1.28%)
Aug 12, 2024 3.900 4.000 3.900 3.900 15,396 -0.07(-1.76%)
Aug 09, 2024 4.000 4.000 3.900 3.970 21,822 +0.02(+0.51%)
Aug 08, 2024 3.850 3.950 3.800 3.950 78,223 +0.10(+2.60%)
Aug 07, 2024 3.850 3.938 3.850 3.850 17,468 -0.01(-0.26%)
Aug 06, 2024 3.970 3.970 3.680 3.860 14,354 +0.11(+2.93%)
Aug 05, 2024 3.850 3.950 3.680 3.750 26,749 -0.24(-6.02%)
Aug 02, 2024 3.900 4.200 3.820 3.990 9,250 -0.00(-0.10%)
Aug 01, 2024 4.050 4.060 3.950 3.994 11,840 -0.11(-2.63%)
Jul 31, 2024 3.950 4.145 3.950 4.102 12,419 +0.15(+3.84%)
Jul 30, 2024 3.950 3.980 3.920 3.950 18,019 -0.02(-0.50%)
Jul 29, 2024 4.000 4.160 3.970 3.970 4,175 -0.06(-1.61%)
Jul 26, 2024 4.035 4.070 4.035 4.035 1,918 +0.03(+0.62%)
Jul 25, 2024 3.950 4.010 3.900 4.010 16,582 +0.07(+1.78%)
Jul 24, 2024 4.050 4.050 3.940 3.940 6,096 -0.01(-0.25%)
Jul 23, 2024 4.000 4.050 3.950 3.950 18,279 -0.08(-1.99%)
Jul 22, 2024 3.950 4.050 3.950 4.030 9,579 +0.01(+0.25%)
Jul 19, 2024 4.130 4.130 4.020 4.020 12,950 -0.25(-5.85%)
Jul 18, 2024 4.170 4.340 4.130 4.270 3,231 +0.03(+0.76%)
Jul 17, 2024 4.150 4.500 4.000 4.238 11,483 -0.01(-0.28%)
Jul 16, 2024 4.340 4.340 4.150 4.250 34,466 -0.03(-0.70%)
Jul 15, 2024 4.300 4.380 3.960 4.280 23,354 -0.06(-1.50%)
Jul 12, 2024 4.390 4.410 4.250 4.345 10,971 -0.01(-0.21%)
Jul 11, 2024 4.350 4.354 4.150 4.354 17,025 +0.20(+4.92%)
Jul 10, 2024 4.180 4.274 4.150 4.150 14,260 -0.15(-3.49%)
Jul 09, 2024 4.250 4.345 4.250 4.300 13,253 -0.02(-0.42%)
Jul 08, 2024 4.300 4.350 4.170 4.318 7,205 -0.06(-1.35%)
Jul 05, 2024 4.200 4.440 4.200 4.377 26,120 +0.25(+5.98%)
Jul 03, 2024 4.130 4.320 4.130 4.130 17,125 +0.09(+2.33%)
Jul 02, 2024 4.110 4.120 4.000 4.036 3,981 -0.09(-2.16%)
Jul 01, 2024 3.950 4.190 3.950 4.125 5,076 +0.19(+4.70%)
Jun 28, 2024 3.770 4.000 3.770 3.940 20,038 +0.00(+0.00%)
Jun 27, 2024 3.950 3.975 3.880 3.940 23,568 -0.00(-0.13%)
Jun 26, 2024 4.026 4.026 3.850 3.945 25,541 -0.06(-1.38%)
Jun 25, 2024 4.040 4.050 4.000 4.000 9,107 +0.00(+0.00%)
Jun 24, 2024 3.930 4.040 3.890 4.000 6,228 +0.03(+0.76%)
Jun 21, 2024 3.965 4.035 3.930 3.970 25,190 +0.02(+0.51%)
Jun 20, 2024 3.930 4.070 3.900 3.950 6,303 +0.03(+0.77%)
Jun 18, 2024 3.980 4.000 3.920 3.920 24,737 -0.08(-2.00%)
Jun 17, 2024 3.920 4.300 3.920 4.000 62,919 -0.03(-0.72%)
Jun 14, 2024 4.170 4.170 3.930 4.029 14,649 -0.01(-0.27%)
Jun 13, 2024 4.150 4.220 4.040 4.040 40,436 -0.34(-7.76%)
Jun 12, 2024 4.270 4.400 4.270 4.380 14,359 +0.08(+1.86%)
Jun 11, 2024 4.292 4.300 4.220 4.300 8,581 +0.00(+0.00%)
Jun 10, 2024 4.328 4.400 4.240 4.300 43,920 -0.03(-0.69%)
Jun 07, 2024 4.375 4.375 4.300 4.330 7,006 -0.08(-1.72%)
Jun 06, 2024 4.400 4.474 4.400 4.406 27,086 -0.03(-0.77%)
Jun 05, 2024 4.300 4.462 4.300 4.440 5,525 +0.02(+0.45%)
Jun 04, 2024 4.400 4.450 4.400 4.420 62,670 -0.02(-0.54%)
Jun 03, 2024 4.440 4.450 4.400 4.444 23,256 -0.01(-0.13%)
May 31, 2024 4.415 4.452 4.380 4.450 9,755 +0.09(+2.06%)
May 30, 2024 4.270 4.450 4.270 4.360 13,182 -0.00(-0.09%)
May 29, 2024 4.330 4.415 4.330 4.364 13,005 -0.04(-0.82%)
May 28, 2024 4.350 4.550 4.350 4.400 358,694 -0.02(-0.45%)
May 24, 2024 4.402 4.430 4.350 4.420 8,590 -0.08(-1.78%)
May 23, 2024 4.500 4.620 4.500 4.500 24,959 -0.10(-2.17%)
May 22, 2024 4.604 4.820 4.600 4.600 6,110 -0.06(-1.29%)
May 21, 2024 4.750 4.750 4.580 4.660 55,099 -0.06(-1.27%)
May 20, 2024 4.790 4.850 4.700 4.720 9,642 +0.04(+0.85%)
May 17, 2024 4.512 4.680 4.420 4.680 15,350 +0.06(+1.30%)
May 16, 2024 4.510 4.625 4.510 4.620 11,150 +0.04(+0.87%)
May 15, 2024 4.600 4.650 4.450 4.580 39,283 +0.05(+1.22%)
May 14, 2024 4.370 4.600 4.370 4.525 45,398 -0.04(-0.88%)
May 13, 2024 4.490 4.600 4.490 4.565 6,552 +0.04(+0.88%)
May 10, 2024 4.410 4.690 4.410 4.525 33,123 +0.08(+1.91%)
May 09, 2024 4.320 4.460 4.320 4.440 85,456 +0.11(+2.54%)
May 08, 2024 4.340 4.380 4.330 4.330 7,130 -0.02(-0.46%)
May 07, 2024 4.260 4.400 4.260 4.350 7,295 +0.03(+0.67%)
May 06, 2024 4.270 4.460 4.270 4.321 178,247 +0.05(+1.29%)
May 03, 2024 4.250 4.350 4.250 4.266 22,965 -0.01(-0.33%)
May 02, 2024 4.240 4.280 4.150 4.280 45,941 +0.02(+0.47%)
May 01, 2024 4.000 4.340 4.000 4.260 81,531 +0.04(+0.95%)
Apr 30, 2024 4.200 4.230 4.200 4.220 39,587 +0.00(+0.02%)
Apr 29, 2024 4.090 4.280 4.090 4.219 408,192 +0.21(+5.21%)
Apr 26, 2024 4.020 4.080 3.970 4.010 6,136 -0.01(-0.25%)
Apr 25, 2024 4.030 4.090 4.010 4.020 33,577 -0.07(-1.71%)
Apr 24, 2024 4.100 4.125 4.050 4.090 128,891 -0.06(-1.45%)
Apr 23, 2024 4.150 4.190 4.105 4.150 114,504 -0.01(-0.24%)
Apr 22, 2024 4.100 4.165 4.100 4.160 14,072 +0.06(+1.51%)
Apr 19, 2024 4.150 4.150 4.060 4.098 31,378 -0.14(-3.35%)
Apr 18, 2024 4.250 4.265 4.150 4.240 214,690 +0.08(+1.92%)
Apr 17, 2024 3.990 4.200 3.990 4.160 63,919 +0.22(+5.58%)
Apr 16, 2024 3.790 3.970 3.790 3.940 57,044 -0.03(-0.76%)
Apr 15, 2024 3.970 4.000 3.870 3.970 13,621 +0.04(+1.02%)
Apr 12, 2024 3.890 3.930 3.860 3.930 152,980 +0.00(+0.00%)
Apr 11, 2024 3.800 4.000 3.800 3.930 65,076 +0.07(+1.81%)
Apr 10, 2024 3.936 4.140 3.840 3.860 25,575 -0.15(-3.74%)
Apr 09, 2024 3.880 4.010 3.820 4.010 97,465 +0.17(+4.43%)
Apr 08, 2024 3.710 3.840 3.710 3.840 144,070 +0.16(+4.35%)
Apr 05, 2024 3.720 3.730 3.650 3.680 128,241 -0.06(-1.60%)
Apr 04, 2024 3.800 3.822 3.740 3.740 62,307 -0.01(-0.27%)
Apr 03, 2024 3.550 3.765 3.550 3.750 287,713 -0.02(-0.53%)
Apr 02, 2024 3.750 3.930 3.660 3.770 12,709 +0.12(+3.29%)
Apr 01, 2024 3.650 3.750 3.650 3.650 35,509 -0.04(-1.14%)
Mar 28, 2024 3.660 3.780 3.620 3.692 34,542 +0.06(+1.65%)
Mar 27, 2024 3.630 3.675 3.590 3.632 131,517 -0.02(-0.49%)
Mar 26, 2024 3.890 3.890 3.650 3.650 59,423 -0.10(-2.80%)
Mar 25, 2024 3.710 3.800 3.710 3.755 101,415 +0.00(+0.13%)
Mar 22, 2024 3.740 3.785 3.700 3.750 90,810 -0.02(-0.53%)
Mar 21, 2024 3.950 3.950 3.770 3.770 31,533 -0.11(-2.84%)
Mar 20, 2024 3.550 3.880 3.550 3.880 44,289 +0.18(+4.75%)
Mar 19, 2024 3.600 3.750 3.600 3.704 83,340 -0.02(-0.43%)
Mar 18, 2024 3.660 3.780 3.660 3.720 129,723 -0.11(-2.87%)
Mar 15, 2024 3.750 3.830 3.660 3.830 15,704 -0.01(-0.26%)
Mar 14, 2024 3.780 3.840 3.750 3.840 25,854 +0.01(+0.39%)
Mar 13, 2024 3.730 3.850 3.730 3.825 32,056 +0.03(+0.66%)
Mar 12, 2024 3.800 3.830 3.760 3.800 10,264 -0.04(-1.04%)
Mar 11, 2024 3.800 3.850 3.750 3.840 31,299 -0.11(-2.78%)
Mar 08, 2024 3.932 3.970 3.840 3.950 15,182 -0.09(-2.26%)
Mar 07, 2024 3.920 4.050 3.920 4.041 26,809 +0.19(+4.97%)
Mar 06, 2024 3.780 3.872 3.780 3.850 155,480 +0.07(+1.85%)
Mar 05, 2024 3.740 3.896 3.740 3.780 72,317 -0.23(-5.74%)
Mar 04, 2024 3.900 4.220 3.900 4.010 20,513 +0.02(+0.50%)
Mar 01, 2024 3.840 4.030 3.840 3.990 48,327 +0.24(+6.40%)
Feb 29, 2024 3.850 3.850 3.750 3.750 6,365 -0.10(-2.60%)
Feb 28, 2024 3.730 3.875 3.720 3.850 9,854 +0.09(+2.39%)
Feb 27, 2024 3.600 3.810 3.600 3.760 86,175 -0.04(-1.09%)
Feb 26, 2024 3.800 3.840 3.700 3.801 45,258 +0.00(+0.04%)
Feb 23, 2024 3.850 3.850 3.740 3.800 59,785 -0.10(-2.56%)
Feb 22, 2024 3.880 3.916 3.860 3.900 234,120 +0.06(+1.56%)
Feb 21, 2024 3.850 3.900 3.800 3.840 31,072 +0.07(+1.86%)
Feb 20, 2024 3.800 3.800 3.640 3.770 79,748 -0.12(-3.08%)
Feb 16, 2024 3.750 4.000 3.750 3.890 23,344 +0.17(+4.51%)
Feb 15, 2024 3.600 3.760 3.600 3.722 85,727 +0.07(+1.97%)
Feb 14, 2024 3.650 3.770 3.650 3.650 48,429 +0.02(+0.55%)
Feb 13, 2024 3.750 3.750 3.630 3.630 136,727 -0.22(-5.71%)
Feb 12, 2024 3.630 3.850 3.630 3.850 32,032 -0.01(-0.16%)
Feb 09, 2024 3.830 3.882 3.800 3.856 26,831 -0.01(-0.23%)
Feb 08, 2024 3.920 3.920 3.780 3.865 20,335 -0.07(-1.90%)
Feb 07, 2024 4.030 4.030 3.868 3.940 29,007 +0.10(+2.60%)
Feb 06, 2024 3.640 3.840 3.640 3.840 52,139 +0.16(+4.35%)
Feb 05, 2024 3.680 3.750 3.680 3.680 29,766 -0.11(-2.95%)
Feb 02, 2024 3.760 3.800 3.750 3.792 17,581 +0.08(+2.21%)
Feb 01, 2024 3.800 3.800 3.690 3.710 47,409 -0.12(-3.20%)
Jan 31, 2024 3.760 3.890 3.760 3.833 28,171 -0.02(-0.45%)
Jan 30, 2024 3.800 3.890 3.800 3.850 45,663 -0.04(-1.03%)
Jan 29, 2024 3.900 3.975 3.850 3.890 20,538 -0.04(-0.97%)
Jan 26, 2024 4.010 4.010 3.890 3.928 140,469 +0.03(+0.72%)
Jan 25, 2024 4.000 4.000 3.850 3.900 117,612 -0.10(-2.62%)
Jan 24, 2024 3.870 4.060 3.870 4.005 59,618 +0.20(+5.34%)
Jan 23, 2024 3.670 3.830 3.670 3.802 34,917 -0.04(-0.99%)
Jan 22, 2024 3.840 3.880 3.700 3.840 87,252 -0.04(-1.12%)
Jan 19, 2024 3.930 3.950 3.880 3.884 42,001 -0.10(-2.55%)
Jan 18, 2024 3.975 4.000 3.880 3.985 11,531 +0.09(+2.44%)
Jan 17, 2024 3.770 3.950 3.770 3.890 190,258 -0.20(-4.89%)
Jan 16, 2024 4.060 4.170 4.060 4.090 121,097 -0.24(-5.54%)
Jan 12, 2024 4.250 4.350 4.250 4.330 10,091 +0.08(+1.88%)
Jan 11, 2024 4.225 4.440 4.200 4.250 10,553 +0.03(+0.81%)
Jan 10, 2024 4.250 4.265 4.200 4.216 25,665 -0.25(-5.68%)
Jan 09, 2024 4.540 4.540 4.210 4.470 21,478 -0.01(-0.22%)
Jan 08, 2024 4.430 4.520 4.340 4.480 19,001 -0.03(-0.67%)
Jan 05, 2024 4.545 4.620 4.470 4.510 19,958 +0.02(+0.45%)
Jan 04, 2024 4.590 4.650 4.430 4.490 20,928 -0.16(-3.44%)
Jan 03, 2024 4.590 4.750 4.590 4.650 12,235 -0.12(-2.52%)
Jan 02, 2024 4.840 4.840 4.770 4.770 14,378 -0.07(-1.45%)
Dec 29, 2023 4.875 5.000 4.750 4.840 25,828 -0.04(-0.92%)
Dec 28, 2023 5.050 5.050 4.750 4.885 40,819 +0.05(+1.14%)
Dec 27, 2023 4.750 4.950 4.750 4.830 74,058 +0.08(+1.68%)
Dec 26, 2023 4.690 4.800 4.600 4.750 24,648 +0.02(+0.42%)
Dec 22, 2023 4.580 4.825 4.580 4.730 38,202 +0.01(+0.17%)
Dec 21, 2023 4.649 4.740 4.500 4.722 88,880 +0.08(+1.66%)
Dec 20, 2023 4.550 4.680 4.550 4.645 13,124 +0.09(+1.98%)
Dec 19, 2023 4.500 4.590 4.400 4.555 141,142 +0.10(+2.36%)
Dec 18, 2023 4.370 4.500 4.370 4.450 67,392 +0.03(+0.68%)
Dec 15, 2023 4.318 4.570 4.318 4.420 54,502 +0.09(+2.08%)
Dec 14, 2023 4.130 4.330 4.130 4.330 44,018 +0.29(+7.18%)
Dec 13, 2023 4.150 4.150 3.850 4.040 72,059 +0.05(+1.25%)
Dec 12, 2023 4.050 4.050 3.950 3.990 45,815 -0.11(-2.68%)
Dec 11, 2023 4.105 4.120 4.020 4.100 129,639 -0.08(-1.91%)
Dec 08, 2023 4.020 4.250 4.020 4.180 101,633 -0.02(-0.48%)
Dec 07, 2023 4.179 4.262 4.110 4.200 148,495 +0.04(+1.03%)
Dec 06, 2023 4.080 4.260 4.060 4.157 54,255 +0.04(+0.90%)
Dec 05, 2023 4.070 4.172 4.050 4.120 19,292 -0.12(-2.78%)
Dec 04, 2023 4.245 4.260 4.120 4.238 39,986 -0.06(-1.44%)
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.