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 (%)
Nov 30, 2018 1.510 1.530 1.510 1.525 66,800 +0.01(+0.99%)
Nov 29, 2018 1.490 1.540 1.490 1.510 87,938 +0.01(+0.67%)
Nov 28, 2018 1.501 1.520 1.500 1.500 60,091 +0.00(+0.00%)
Nov 27, 2018 1.515 1.515 1.490 1.500 48,317 +0.00(+0.00%)
Nov 26, 2018 1.480 1.510 1.480 1.500 79,500 -0.01(-0.74%)
Nov 23, 2018 1.570 1.570 1.510 1.511 67,000 -0.13(-7.85%)
Nov 21, 2018 1.640 1.640 1.640 0 +0.00(+0.00%)
Nov 20, 2018 1.634 1.680 1.620 1.640 67,098 -0.05(-3.02%)
Nov 19, 2018 1.671 1.700 1.671 1.691 50,950 +0.01(+0.65%)
Nov 16, 2018 1.660 1.698 1.660 1.680 15,800 -0.01(-0.59%)
Nov 15, 2018 1.650 1.690 1.650 1.690 55,059 +0.04(+2.42%)
Nov 14, 2018 1.630 1.650 1.590 1.650 58,375 -0.01(-0.60%)
Nov 13, 2018 1.680 1.680 1.660 1.660 64,918 -0.02(-1.19%)
Nov 12, 2018 1.670 1.700 1.651 1.680 135,123 +0.13(+8.39%)
Nov 09, 2018 1.570 1.580 1.550 1.550 33,300 -0.03(-1.74%)
Nov 08, 2018 1.560 1.600 1.560 1.577 7,338 +0.04(+2.77%)
Nov 07, 2018 1.510 1.550 1.510 1.535 30,394 +0.03(+2.33%)
Nov 06, 2018 1.480 1.500 1.480 1.500 7,465 +0.00(+0.00%)
Nov 05, 2018 1.490 1.501 1.490 1.500 19,787 +0.01(+0.67%)
Nov 02, 2018 1.500 1.530 1.485 1.490 8,900 -0.01(-0.67%)
Nov 01, 2018 1.500 1.500 1.470 1.500 22,583 +0.04(+2.70%)
Oct 31, 2018 1.450 1.480 1.410 1.460 61,035 +0.06(+4.32%)
Oct 30, 2018 1.370 1.400 1.370 1.400 47,952 +0.08(+6.22%)
Oct 29, 2018 1.290 1.350 1.290 1.318 66,377 +0.08(+6.29%)
Oct 26, 2018 1.230 1.240 1.230 1.240 26,600 +0.03(+2.44%)
Oct 25, 2018 1.180 1.220 1.180 1.210 33,964 +0.09(+8.13%)
Oct 24, 2018 1.130 1.130 1.100 1.119 8,401 -0.00(-0.04%)
Oct 23, 2018 1.150 1.150 1.120 1.120 58,320 -0.04(-3.45%)
Oct 22, 2018 1.150 1.170 1.150 1.160 30,379 -0.03(-2.52%)
Oct 19, 2018 1.190 1.190 1.170 1.190 11,700 +0.01(+1.28%)
Oct 18, 2018 1.200 1.200 1.150 1.175 39,422 -0.00(-0.42%)
Oct 17, 2018 1.180 1.200 1.180 1.180 20,676 -0.08(-6.35%)
Oct 16, 2018 1.260 1.260 1.250 1.260 5,240 +0.01(+0.80%)
Oct 15, 2018 1.270 1.270 1.250 1.250 41,438 -0.06(-4.40%)
Oct 12, 2018 1.240 1.310 1.240 1.308 36,500 +0.13(+10.81%)
Oct 11, 2018 1.150 1.230 1.150 1.180 53,927 +0.01(+0.85%)
Oct 10, 2018 1.220 1.220 1.160 1.170 29,148 -0.08(-6.40%)
Oct 09, 2018 1.320 1.320 1.210 1.250 81,126 -0.06(-4.40%)
Oct 08, 2018 1.310 1.310 1.290 1.308 61,122 +0.02(+1.36%)
Oct 05, 2018 1.230 1.300 1.230 1.290 46,800 +0.14(+12.17%)
Oct 04, 2018 1.180 1.180 1.145 1.150 89,841 -0.05(-4.17%)
Oct 03, 2018 1.210 1.210 1.195 1.200 65,553 +0.00(+0.01%)
Oct 02, 2018 1.200 1.200 1.180 1.200 43,679 -0.00(-0.01%)
Oct 01, 2018 1.160 1.210 1.160 1.200 35,566 +0.04(+3.45%)
Sep 28, 2018 1.170 1.170 1.151 1.160 99,600 -0.01(-0.86%)
Sep 27, 2018 1.170 1.190 1.130 1.170 165,352 -0.01(-0.84%)
Sep 26, 2018 1.190 1.200 1.160 1.180 41,877 +0.00(+0.00%)
Sep 25, 2018 1.220 1.220 1.170 1.180 112,164 -0.08(-6.35%)
Sep 24, 2018 1.220 1.270 1.220 1.260 135,318 -0.26(-17.10%)
Sep 21, 2018 1.540 1.550 1.500 1.520 13,200 +0.02(+1.33%)
Sep 20, 2018 1.460 1.500 1.460 1.500 11,385 +0.11(+7.91%)
Sep 19, 2018 1.382 1.430 1.380 1.390 12,894 +0.00(+0.00%)
Sep 18, 2018 1.390 1.390 1.330 1.390 16,060 +0.06(+4.51%)
Sep 17, 2018 1.360 1.390 1.330 1.330 22,594 -0.08(-5.64%)
Sep 14, 2018 1.400 1.409 1.362 1.409 31,000 +0.06(+4.41%)
Sep 13, 2018 1.310 1.350 1.310 1.350 21,640 +0.07(+5.06%)
Sep 12, 2018 1.250 1.300 1.250 1.285 34,591 -0.04(-2.65%)
Sep 11, 2018 1.330 1.330 1.280 1.320 31,190 -0.01(-0.75%)
Sep 10, 2018 1.300 1.360 1.300 1.330 40,746 -0.05(-3.62%)
Sep 07, 2018 1.380 1.380 1.370 1.380 32,900 +0.00(+0.36%)
Sep 06, 2018 1.380 1.380 1.350 1.375 65,787 -0.11(-7.72%)
Sep 05, 2018 1.500 1.500 1.480 1.490 62,312 -0.06(-3.87%)
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.