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

Lynas Corp (OP: LYSCF )

4.400 -0.020 (-0.45%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 28, 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 (%)
Jul 29, 2016 0.0610 0.0610 0.0605 0.0605 200,000 +0.00(+2.54%)
Jul 28, 2016 0.0540 0.0610 0.0540 0.0590 45,250 +0.00(+2.79%)
Jul 27, 2016 0.0549 0.0574 0.0549 0.0574 900,044 +0.00(+7.09%)
Jul 26, 2016 0.0532 0.0563 0.0532 0.0536 12,950 +0.00(+0.75%)
Jul 25, 2016 0.0500 0.0570 0.0500 0.0532 514,750 -0.00(-6.17%)
Jul 22, 2016 0.0512 0.0567 0.0512 0.0567 180,000 +0.01(+11.18%)
Jul 21, 2016 0.0507 0.0580 0.0507 0.0510 43,575 -0.01(-13.12%)
Jul 20, 2016 0.0587 0.0587 0.0581 0.0587 206,000 -0.00(-2.49%)
Jul 19, 2016 0.0605 0.0605 0.0533 0.0602 545,300 -0.01(-11.34%)
Jul 18, 2016 0.0588 0.0679 0.0588 0.0679 377,169 +0.01(+15.08%)
Jul 15, 2016 0.0544 0.0600 0.0543 0.0590 156,794 +0.01(+10.49%)
Jul 14, 2016 0.0517 0.0550 0.0517 0.0534 41,225 +0.00(+4.09%)
Jul 13, 2016 0.0503 0.0521 0.0503 0.0513 128,450 +0.00(+2.40%)
Jul 12, 2016 0.0492 0.0512 0.0492 0.0501 156,000 +0.00(+1.83%)
Jul 11, 2016 0.0500 0.0511 0.0492 0.0492 526,000 -0.00(-1.60%)
Jul 08, 2016 0.0537 0.0500 0.0500 227,842 +0.00(+0.00%)
Jul 07, 2016 0.0510 0.0510 0.0499 0.0500 334,126 +0.01(+16.28%)
Jul 05, 2016 0.0440 0.0440 0.0430 0.0430 88,600 +0.00(+1.42%)
Jul 01, 2016 0.0424 0.0424 0.0424 0 +0.00(+3.16%)
Jun 30, 2016 0.0401 0.0413 0.0401 0.0411 31,400 +0.00(+4.05%)
Jun 29, 2016 0.0398 0.0401 0.0360 0.0395 800,800 -0.00(-7.06%)
Jun 28, 2016 0.0445 0.0452 0.0425 0.0425 379,318 -0.00(-5.13%)
Jun 27, 2016 0.0471 0.0471 0.0418 0.0448 767,600 -0.00(-3.66%)
Jun 24, 2016 0.0472 0.0477 0.0465 0.0465 213,098 +0.00(+0.00%)
Jun 23, 2016 0.0496 0.0500 0.0465 0.0465 23,523 -0.00(-1.27%)
Jun 22, 2016 0.0488 0.0490 0.0471 0.0471 42,998 -0.00(-0.95%)
Jun 21, 2016 0.0511 0.0511 0.0476 0.0476 9,900 +0.00(+0.96%)
Jun 20, 2016 0.0470 0.0471 0.0470 0.0471 3,000 -0.00(-0.84%)
Jun 17, 2016 0.0464 0.0511 0.0464 0.0475 17,000 +0.00(+1.06%)
Jun 16, 2016 0.0500 0.0500 0.0460 0.0470 321,750 -0.00(-6.00%)
Jun 15, 2016 0.0501 0.0525 0.0500 0.0500 85,000 -0.00(-3.85%)
Jun 14, 2016 0.0520 0.0520 0.0520 0.0520 4,200 -0.00(-0.31%)
Jun 13, 2016 0.0495 0.0524 0.0495 0.0522 645,300 +0.00(+5.37%)
Jun 10, 2016 0.0495 0.0500 0.0495 0.0495 18,500 -0.00(-2.94%)
Jun 09, 2016 0.0500 0.0510 0.0495 0.0510 975,600 -0.00(-0.97%)
Jun 08, 2016 0.0483 0.0535 0.0483 0.0515 276,200 +0.00(+5.10%)
Jun 07, 2016 0.0490 0.0501 0.0470 0.0490 68,715 +0.00(+0.00%)
Jun 06, 2016 0.0514 0.0514 0.0460 0.0490 29,875 +0.00(+0.00%)
Jun 03, 2016 0.0477 0.0498 0.0450 0.0490 406,999 +0.00(+4.03%)
Jun 02, 2016 0.0480 0.0480 0.0471 0.0471 99,600 +0.00(+0.00%)
Jun 01, 2016 0.0497 0.0497 0.0471 0.0471 51,755 -0.00(-2.08%)
May 31, 2016 0.0471 0.0500 0.0471 0.0481 210,363 +0.00(+1.05%)
May 27, 2016 0.0476 0.0476 0.0476 0 +0.00(+1.28%)
May 26, 2016 0.0476 0.0476 0.0470 0.0470 3,400 +0.00(+0.00%)
May 25, 2016 0.0520 0.0520 0.0467 0.0470 21,205 -0.00(-2.08%)
May 24, 2016 0.0470 0.0480 0.0470 0.0480 4,000 +0.00(+1.69%)
May 23, 2016 0.0480 0.0490 0.0465 0.0472 1,147,219 -0.00(-1.67%)
May 20, 2016 0.0480 0.0515 0.0470 0.0480 15,967 -0.00(-2.04%)
May 19, 2016 0.0500 0.0500 0.0490 0.0490 60,822 -0.00(-2.00%)
May 18, 2016 0.0500 0.0500 0.0500 0.0500 70,500 -0.00(-1.96%)
May 17, 2016 0.0485 0.0513 0.0485 0.0510 37,416 +0.00(+3.87%)
May 16, 2016 0.0478 0.0540 0.0478 0.0491 31,948 +0.00(+1.45%)
May 13, 2016 0.0505 0.0550 0.0484 0.0484 95,050 -0.00(-4.54%)
May 12, 2016 0.0490 0.0507 0.0480 0.0507 12,600 +0.00(+3.47%)
May 11, 2016 0.0470 0.0490 0.0470 0.0490 620,000 +0.00(+0.41%)
May 10, 2016 0.0470 0.0490 0.0460 0.0488 535,999 +0.00(+0.62%)
May 09, 2016 0.0510 0.0510 0.0455 0.0485 2,145,499 -0.00(-6.37%)
May 06, 2016 0.0478 0.0518 0.0478 0.0518 99,582 +0.00(+2.37%)
May 05, 2016 0.0516 0.0520 0.0505 0.0506 113,330 -0.00(-0.28%)
May 04, 2016 0.0520 0.0520 0.0481 0.0507 143,740 -0.00(-2.24%)
May 03, 2016 0.0444 0.0524 0.0444 0.0519 299,983 +0.00(+0.63%)
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.