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 (%)
Aug 31, 2018 1.583 1.583 1.583 0 -0.03(-1.71%)
Aug 30, 2018 1.640 1.640 1.610 1.610 357 -0.05(-3.01%)
Aug 29, 2018 1.650 1.670 1.630 1.660 13,111 +0.00(+0.30%)
Aug 28, 2018 1.660 1.660 1.650 1.655 9,860 +0.04(+2.80%)
Aug 27, 2018 1.560 1.620 1.560 1.610 11,290 +0.05(+3.21%)
Aug 24, 2018 1.530 1.570 1.530 1.560 13,300 -0.02(-1.27%)
Aug 23, 2018 1.630 1.630 1.552 1.580 5,053 -0.03(-1.86%)
Aug 22, 2018 1.600 1.610 1.600 1.610 47,713 +0.00(+0.02%)
Aug 21, 2018 1.605 1.630 1.580 1.610 4,617 -0.00(-0.02%)
Aug 20, 2018 1.600 1.620 1.600 1.610 16,025 +0.02(+1.26%)
Aug 17, 2018 1.570 1.639 1.570 1.590 5,500 -0.07(-4.04%)
Aug 16, 2018 1.590 1.657 1.590 1.657 11,050 +0.06(+3.56%)
Aug 15, 2018 1.600 1.600 1.600 1.600 35,200 -0.02(-1.26%)
Aug 14, 2018 1.645 1.680 1.620 1.620 280,952 -0.03(-1.79%)
Aug 13, 2018 1.677 1.680 1.645 1.650 40,088 -0.03(-1.79%)
Aug 10, 2018 1.720 1.720 1.640 1.680 355,100 -0.08(-4.55%)
Aug 09, 2018 1.730 1.770 1.730 1.760 17,581 +0.08(+4.76%)
Aug 08, 2018 1.637 1.700 1.637 1.680 337,230 +0.08(+5.01%)
Aug 07, 2018 1.610 1.630 1.580 1.600 274,415 -0.00(-0.16%)
Aug 06, 2018 1.640 1.640 1.580 1.603 32,686 +0.02(+1.42%)
Aug 03, 2018 1.550 1.580 1.550 1.580 28,400 -0.05(-3.07%)
Aug 02, 2018 1.680 1.680 1.630 1.630 81,750 -0.03(-1.51%)
Aug 01, 2018 1.670 1.670 1.650 1.655 2,390 +0.02(+0.91%)
Jul 31, 2018 1.650 1.650 1.640 1.640 8,429 -0.01(-0.61%)
Jul 30, 2018 1.700 1.700 1.650 1.650 21,311 -0.11(-6.25%)
Jul 27, 2018 1.750 1.760 1.720 1.760 10,300 +0.02(+1.15%)
Jul 26, 2018 1.740 1.750 1.740 1.740 100,499 +0.00(+0.01%)
Jul 25, 2018 1.715 1.740 1.715 1.740 79,000 +0.01(+0.57%)
Jul 24, 2018 1.740 1.760 1.730 1.730 61,866 +0.18(+11.60%)
Jul 23, 2018 1.550 1.570 1.550 1.550 16,497 +0.07(+4.74%)
Jul 20, 2018 1.517 1.520 1.480 1.480 87,099 -0.06(-3.90%)
Jul 19, 2018 1.570 1.580 1.540 1.540 79,275 +0.03(+1.99%)
Jul 18, 2018 1.520 1.520 1.510 1.510 8,780 +0.01(+0.67%)
Jul 17, 2018 1.500 1.500 1.480 1.500 38,100 -0.02(-1.32%)
Jul 16, 2018 1.570 1.570 1.510 1.520 12,825 -0.05(-3.18%)
Jul 13, 2018 1.570 1.570 1.540 1.570 69,665 +0.02(+1.29%)
Jul 12, 2018 1.550 1.560 1.520 1.550 168,108 -0.04(-2.52%)
Jul 11, 2018 1.534 1.590 1.534 1.590 34,155 -0.06(-3.64%)
Jul 10, 2018 1.640 1.680 1.640 1.650 10,371 +0.05(+3.12%)
Jul 09, 2018 1.640 1.640 1.590 1.600 17,050 +0.02(+1.27%)
Jul 06, 2018 1.580 1.600 1.560 1.580 25,459 -0.00(-0.08%)
Jul 05, 2018 1.610 1.610 1.570 1.581 49,803 -0.11(-6.43%)
Jul 03, 2018 1.690 1.690 1.690 0 -0.02(-1.17%)
Jul 02, 2018 1.750 1.750 1.710 1.710 7,400 -0.04(-2.29%)
Jun 29, 2018 1.760 1.760 1.710 1.750 22,546 +0.02(+1.38%)
Jun 28, 2018 1.770 1.770 1.720 1.726 5,232 +0.03(+1.54%)
Jun 27, 2018 1.681 1.770 1.680 1.700 16,400 +0.02(+1.04%)
Jun 26, 2018 1.700 1.740 1.680 1.683 68,603 -0.06(-3.29%)
Jun 25, 2018 1.810 1.810 1.710 1.740 10,550 -0.01(-0.59%)
Jun 22, 2018 1.830 1.830 1.750 1.750 910 -0.03(-1.69%)
Jun 21, 2018 1.770 1.780 1.750 1.780 22,007 +0.00(+0.00%)
Jun 20, 2018 1.780 1.830 1.780 1.780 11,725 -0.01(-0.56%)
Jun 19, 2018 1.791 1.825 1.780 1.790 13,410 -0.06(-3.24%)
Jun 18, 2018 1.850 1.850 1.850 1.850 432 -0.03(-1.86%)
Jun 15, 2018 1.870 1.880 1.885 10,917 +0.01(+0.80%)
Jun 14, 2018 1.850 1.910 1.850 1.870 17,110 +0.07(+3.89%)
Jun 13, 2018 1.880 1.894 1.800 1.800 15,680 -0.09(-4.82%)
Jun 12, 2018 1.890 1.950 1.890 1.891 5,546 -0.01(-0.46%)
Jun 11, 2018 1.870 1.900 1.850 1.900 7,920 +0.03(+1.47%)
Jun 08, 2018 1.910 1.910 1.873 1.873 6,655 -0.05(-2.47%)
Jun 07, 2018 1.860 1.920 1.860 1.920 24,680 +0.08(+4.34%)
Jun 06, 2018 1.850 1.850 1.840 1.840 46,943 +0.02(+1.10%)
Jun 05, 2018 1.780 1.820 1.780 1.820 13,291 +0.02(+1.11%)
Jun 04, 2018 1.780 1.800 1.780 1.800 6,505 +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.