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

Lynas Corp (OP: LYSCF )

4.620 +0.040 (+0.87%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 16, 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 (%)
May 28, 2010 0.4300 0.4350 0.4100 0.4300 69,665 +0.00(+0.00%)
May 27, 2010 0.4200 0.4350 0.4200 0.4300 131,491 +0.01(+1.18%)
May 26, 2010 0.4300 0.4300 0.4100 0.4250 150,150 +0.02(+3.66%)
May 25, 2010 0.3900 0.4150 0.3900 0.4100 479,631 -0.01(-2.38%)
May 24, 2010 0.4100 0.4300 0.4000 0.4200 176,603 +0.01(+3.70%)
May 21, 2010 0.3902 0.4100 0.3800 0.4050 294,638 +0.01(+3.79%)
May 20, 2010 0.3950 0.4000 0.3900 0.3902 674,830 -0.02(-4.83%)
May 19, 2010 0.4200 0.4250 0.4000 0.4100 370,975 -0.02(-4.65%)
May 18, 2010 0.4350 0.4400 0.4200 0.4300 111,997 -0.02(-4.44%)
May 17, 2010 0.4550 0.4550 0.4400 0.4500 67,950 -0.01(-1.10%)
May 14, 2010 0.4600 0.4700 0.4500 0.4550 240,020 -0.01(-3.19%)
May 13, 2010 0.4700 0.4800 0.4700 0.4700 106,810 +0.00(+0.00%)
May 12, 2010 0.4500 0.4800 0.4500 0.4700 169,131 +0.02(+4.44%)
May 11, 2010 0.4500 0.4500 0.4400 0.4500 197,673 -0.02(-3.23%)
May 10, 2010 0.4750 0.4800 0.4650 0.4650 231,004 +0.03(+6.90%)
May 07, 2010 0.4300 0.4350 0.4200 0.4350 436,142 -0.01(-1.14%)
May 06, 2010 0.4600 0.4600 0.4300 0.4400 530,815 +0.00(+0.00%)
May 05, 2010 0.4350 0.4500 0.4100 0.4400 606,041 -0.03(-6.38%)
May 04, 2010 0.4850 0.4850 0.4600 0.4700 212,675 -0.02(-4.08%)
May 03, 2010 0.4950 0.4950 0.4800 0.4900 291,925 -0.01(-1.01%)
Apr 30, 2010 0.5200 0.5200 0.4950 0.4950 413,693 -0.02(-3.88%)
Apr 29, 2010 0.5200 0.5250 0.5100 0.5150 202,100 -0.02(-2.83%)
Apr 28, 2010 0.5100 0.5300 0.5100 0.5300 149,800 +0.02(+3.92%)
Apr 27, 2010 0.5200 0.5250 0.5100 0.5100 174,830 -0.01(-1.92%)
Apr 26, 2010 0.5300 0.5300 0.5150 0.5200 599,745 -0.01(-1.89%)
Apr 23, 2010 0.5000 0.5300 0.5000 0.5300 710,180 +0.02(+2.91%)
Apr 22, 2010 0.4900 0.5150 0.4900 0.5150 361,420 +0.01(+0.98%)
Apr 21, 2010 0.4950 0.5100 0.4900 0.5100 118,039 +0.01(+2.00%)
Apr 20, 2010 0.4750 0.5050 0.4750 0.5000 82,153 +0.02(+4.17%)
Apr 19, 2010 0.4800 0.4850 0.4706 0.4800 56,083 -0.01(-1.17%)
Apr 16, 2010 0.5100 0.5100 0.4857 0.4857 215,250 -0.03(-5.69%)
Apr 15, 2010 0.5150 0.5300 0.5000 0.5150 253,065 +0.02(+3.00%)
Apr 14, 2010 0.5100 0.5100 0.4850 0.5000 93,804 +0.02(+4.71%)
Apr 13, 2010 0.5000 0.5000 0.4750 0.4775 318,844 -0.03(-6.37%)
Apr 12, 2010 0.5100 0.5200 0.5000 0.5100 275,450 +0.00(+0.00%)
Apr 09, 2010 0.4950 0.5100 0.4950 0.5100 113,767 +0.01(+2.00%)
Apr 08, 2010 0.5050 0.5050 0.4900 0.5000 78,585 -0.01(-1.96%)
Apr 07, 2010 0.5050 0.5200 0.5050 0.5100 678,014 +0.01(+0.99%)
Apr 06, 2010 0.4725 0.5050 0.4700 0.5050 385,614 +0.06(+13.48%)
Apr 05, 2010 0.4500 0.4600 0.4400 0.4450 257,390 -0.01(-1.11%)
Apr 01, 2010 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Mar 31, 2010 0.4400 0.4500 0.4300 0.4300 80,650 +0.00(+0.00%)
Mar 30, 2010 0.4600 0.4600 0.4300 0.4300 85,162 -0.03(-5.49%)
Mar 29, 2010 0.4450 0.4600 0.4400 0.4550 139,649 +0.01(+1.34%)
Mar 26, 2010 0.4350 0.4600 0.4350 0.4490 234,268 -0.01(-2.39%)
Mar 25, 2010 0.4650 0.4700 0.4400 0.4600 169,026 +0.01(+1.10%)
Mar 24, 2010 0.4800 0.4800 0.4350 0.4550 806,021 -0.02(-5.21%)
Mar 23, 2010 0.4600 0.4850 0.4500 0.4800 104,233 +0.02(+5.26%)
Mar 22, 2010 0.4650 0.4650 0.4550 0.4560 152,687 -0.00(-0.87%)
Mar 19, 2010 0.4800 0.4800 0.4600 0.4600 231,155 -0.01(-2.13%)
Mar 18, 2010 0.4700 0.4800 0.4700 0.4700 140,138 +0.00(+0.00%)
Mar 17, 2010 0.4800 0.4800 0.4700 0.4700 190,095 +0.01(+2.17%)
Mar 16, 2010 0.4550 0.4800 0.4550 0.4600 25,405 -0.02(-4.17%)
Mar 15, 2010 0.4700 0.4850 0.4700 0.4800 69,458 +0.01(+2.13%)
Mar 12, 2010 0.4800 0.4950 0.4600 0.4700 128,975 -0.02(-4.08%)
Mar 11, 2010 0.4810 0.4900 0.4750 0.4900 156,025 -0.01(-1.01%)
Mar 10, 2010 0.4950 0.4950 0.4700 0.4950 187,595 +0.02(+4.21%)
Mar 09, 2010 0.4850 0.4850 0.4700 0.4750 102,656 -0.01(-1.04%)
Mar 08, 2010 0.4500 0.4900 0.4500 0.4800 187,138 +0.01(+2.13%)
Mar 05, 2010 0.4637 0.4700 0.4400 0.4700 114,555 +0.01(+2.17%)
Mar 04, 2010 0.4700 0.4700 0.4560 0.4600 37,805 -0.01(-1.08%)
Mar 03, 2010 0.4550 0.4700 0.4550 0.4650 205,033 +0.02(+3.33%)
Mar 02, 2010 0.4650 0.4650 0.4500 0.4500 109,817 -0.01(-2.17%)
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.