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 (%)
Dec 29, 2006 0.4700 0.4800 0.4500 0.4700 1,058,397 +0.02(+4.44%)
Dec 28, 2006 0.4500 0.4600 0.4000 0.4500 1,465,533 +0.02(+4.65%)
Dec 27, 2006 0.4300 0.4400 0.4100 0.4300 2,117,599 +0.02(+4.88%)
Dec 26, 2006 0.4100 0.4200 0.3800 0.4100 1,181,771 +0.02(+5.13%)
Dec 22, 2006 0.3900 0.4200 0.3800 0.3900 423,680 +0.03(+6.85%)
Dec 21, 2006 0.3650 0.3900 0.3400 0.3650 925,400 +0.02(+5.80%)
Dec 20, 2006 0.3450 0.4000 0.3400 0.3450 1,156,310 +0.01(+4.55%)
Dec 19, 2006 0.3300 0.3300 0.3300 0.3300 19,600 +0.01(+3.13%)
Dec 18, 2006 0.3200 0.3400 0.3200 0.3200 109,800 -0.02(-5.88%)
Dec 15, 2006 0.3400 0.3500 0.3200 0.3400 255,000 +0.01(+3.03%)
Dec 14, 2006 0.3300 0.3400 0.3300 0.3300 147,999 +0.00(+0.00%)
Dec 13, 2006 0.3300 0.3600 0.3200 0.3300 89,000 -0.03(-8.33%)
Dec 12, 2006 0.3600 0.3600 0.3000 0.3600 28,500 +0.02(+5.88%)
Dec 11, 2006 0.3400 0.3700 0.3400 0.3400 60,000 -0.00(-1.45%)
Dec 08, 2006 0.3450 0.3800 0.3400 0.3450 37,000 -0.02(-4.17%)
Dec 07, 2006 0.3600 0.3600 0.3600 0.3600 42,000 +0.00(+0.00%)
Dec 06, 2006 0.3600 0.3650 0.3600 0.3600 32,000 +0.01(+1.41%)
Dec 05, 2006 0.3550 0.4000 0.3500 0.3550 369,200 -0.02(-4.05%)
Dec 04, 2006 0.3700 0.3700 0.3350 0.3700 256,200 +0.03(+8.82%)
Dec 01, 2006 0.3400 0.3400 0.3400 0.3400 25,000 +0.01(+3.03%)
Nov 30, 2006 0.3300 0.3400 0.3300 0.3300 55,000 +0.00(+0.00%)
Nov 29, 2006 0.3300 0.3300 0.3300 0.3300 40,000 +0.01(+2.80%)
Nov 28, 2006 0.3210 0.3210 0.3210 0.3210 0 +0.00(+0.00%)
Nov 27, 2006 0.3210 0.3210 0.3210 0.3210 20,000 +0.00(+0.31%)
Nov 24, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 22, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 21, 2006 0.3200 0.3200 0.3200 0.3200 1,000 -0.01(-3.03%)
Nov 20, 2006 0.3300 0.3300 0.3300 0.3300 50,000 +0.00(+0.00%)
Nov 17, 2006 0.3300 0.3300 0.3300 0.3300 50,000 +0.00(+0.00%)
Nov 16, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 15, 2006 0.3300 0.3300 0.3300 0.3300 10,000 -0.02(-5.71%)
Nov 14, 2006 0.3500 0.3500 0.3500 0.3500 8,800 +0.00(+0.00%)
Nov 13, 2006 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 10, 2006 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 09, 2006 0.3500 0.3500 0.3500 0.3500 250 +0.02(+6.06%)
Nov 08, 2006 0.3300 0.3300 0.3300 0.3300 5,000 +0.06(+22.22%)
Nov 07, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 06, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 03, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 02, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 01, 2006 0.2700 0.2700 0.2700 0.2700 17,600 +0.00(+0.00%)
Oct 31, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 30, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 27, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 26, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 25, 2006 0.2700 0.2700 0.2700 0.2700 10,000 -0.03(-10.00%)
Oct 24, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 23, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 20, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 19, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 18, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 17, 2006 0.3000 0.3000 0.3000 0.3000 10,000 +0.07(+30.43%)
Oct 16, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 13, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 12, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 11, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 10, 2006 0.2300 0.2300 0.2300 0.2300 38,000 -0.02(-8.00%)
Oct 09, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 06, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 05, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 04, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 03, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
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.