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

Lynas Corp (OP: LYSCF )

4.620 UNCHANGED
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 29, 2009 0.4050 0.4050 0.3900 0.4000 604,060 +0.01(+2.56%)
May 28, 2009 0.3900 0.3900 0.3800 0.3900 596,802 +0.01(+1.30%)
May 27, 2009 0.4100 0.4100 0.3800 0.3850 957,635 -0.04(-10.47%)
May 26, 2009 0.4100 0.4300 0.3900 0.4300 1,601,422 +0.11(+34.37%)
May 22, 2009 0.3300 0.3300 0.3000 0.3200 132,232 -0.01(-3.03%)
May 21, 2009 0.3350 0.3350 0.3300 0.3300 31,500 -0.01(-4.35%)
May 20, 2009 0.3500 0.3500 0.3400 0.3450 160,170 -0.01(-1.43%)
May 19, 2009 0.3400 0.3550 0.3400 0.3500 312,565 +0.03(+9.37%)
May 18, 2009 0.3200 0.3200 0.3000 0.3200 177,850 -0.02(-5.88%)
May 15, 2009 0.3500 0.3500 0.3300 0.3400 66,705 -0.01(-2.86%)
May 14, 2009 0.3300 0.3550 0.3200 0.3500 263,906 -0.01(-2.78%)
May 13, 2009 0.3700 0.3900 0.3600 0.3600 268,880 -0.02(-5.26%)
May 12, 2009 0.3800 0.3900 0.3700 0.3800 213,700 -0.01(-2.56%)
May 11, 2009 0.4000 0.4000 0.3800 0.3900 192,693 -0.01(-2.50%)
May 08, 2009 0.4150 0.4150 0.3800 0.4000 252,584 +0.02(+5.26%)
May 07, 2009 0.4100 0.4100 0.3800 0.3800 341,750 -0.03(-6.17%)
May 06, 2009 0.3900 0.4050 0.3800 0.4050 374,224 +0.05(+12.50%)
May 05, 2009 0.3600 0.3750 0.3500 0.3600 282,036 +0.02(+7.46%)
May 04, 2009 0.3300 0.3350 0.3200 0.3350 860,956 +0.01(+1.52%)
May 01, 2009 0.3600 0.3600 0.3300 0.3300 650,601 -0.08(-18.52%)
Apr 30, 2009 0.3400 0.4300 0.3400 0.4050 455,359 +0.06(+15.71%)
Apr 29, 2009 0.2300 0.4000 0.2300 0.3500 323,129 +0.12(+52.17%)
Apr 28, 2009 0.2200 0.2300 0.2100 0.2300 85,800 -0.00(-2.13%)
Apr 27, 2009 0.2350 0.2350 0.2100 0.2350 145,300 +0.01(+4.44%)
Apr 24, 2009 0.2250 0.2250 0.2200 0.2250 154,830 -0.01(-2.17%)
Apr 23, 2009 0.2100 0.2300 0.2100 0.2300 96,500 +0.04(+21.05%)
Apr 22, 2009 0.1900 0.2000 0.1900 0.1900 61,840 -0.03(-13.64%)
Apr 21, 2009 0.2000 0.2200 0.2000 0.2200 143,215 +0.00(+0.00%)
Apr 20, 2009 0.2250 0.2250 0.2000 0.2200 183,388 +0.01(+4.76%)
Apr 17, 2009 0.2000 0.2100 0.1900 0.2100 336,686 +0.04(+23.53%)
Apr 16, 2009 0.1600 0.1700 0.1500 0.1700 62,606 +0.02(+9.68%)
Apr 15, 2009 0.1700 0.1700 0.1550 0.1550 25,000 +0.00(+0.00%)
Apr 13, 2009 0.1550 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Apr 09, 2009 0.1650 0.1700 0.1500 0.1650 53,976 +0.01(+3.13%)
Apr 08, 2009 0.1650 0.1650 0.1450 0.1600 190,000 -0.02(-11.11%)
Apr 07, 2009 0.1800 0.1800 0.1600 0.1800 66,833 +0.01(+5.88%)
Apr 06, 2009 0.1900 0.1900 0.1700 0.1700 68,250 +0.02(+13.33%)
Apr 03, 2009 0.1700 0.1700 0.1500 0.1500 69,740 -0.01(-6.25%)
Apr 02, 2009 0.1750 0.1750 0.1600 0.1600 125,694 +0.00(+0.00%)
Apr 01, 2009 0.1500 0.1600 0.1500 0.1600 34,000 +0.01(+6.67%)
Mar 31, 2009 0.1500 0.1500 0.1400 0.1500 80,910 +0.01(+7.14%)
Mar 30, 2009 0.1500 0.1500 0.1400 0.1400 237,800 -0.02(-12.50%)
Mar 26, 2009 0.1700 0.1700 0.1600 0.1600 104,210 -0.01(-5.88%)
Mar 25, 2009 0.1600 0.1700 0.1550 0.1700 460,900 +0.02(+13.33%)
Mar 24, 2009 0.1550 0.1550 0.1300 0.1500 473,100 -0.02(-12.28%)
Mar 23, 2009 0.1800 0.1800 0.1700 0.1710 425,806 +0.05(+42.50%)
Mar 20, 2009 0.1300 0.1300 0.1100 0.1200 191,300 -0.01(-7.69%)
Mar 19, 2009 0.1300 0.1300 0.1300 0.1300 101,300 +0.00(+0.00%)
Mar 18, 2009 0.1200 0.1300 0.1200 0.1300 213,250 +0.02(+18.18%)
Mar 17, 2009 0.1100 0.1100 0.0900 0.1100 294,900 +0.01(+10.00%)
Mar 16, 2009 0.1100 0.1100 0.1000 0.1000 35,920 +0.01(+11.11%)
Mar 13, 2009 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+5.88%)
Mar 12, 2009 0.1050 0.1050 0.0850 0.0850 53,900 +0.01(+6.25%)
Mar 11, 2009 0.1100 0.1100 0.0800 0.0800 59,250 -0.01(-11.11%)
Mar 10, 2009 0.0750 0.0900 0.0750 0.0900 34,000 +0.01(+20.00%)
Mar 09, 2009 0.0800 0.0800 0.0700 0.0750 90,900 -0.00(-0.13%)
Mar 06, 2009 0.0700 0.0850 0.0700 0.0751 178,040 -0.00(-6.13%)
Mar 05, 2009 0.0900 0.0900 0.0700 0.0800 65,000 -0.01(-11.11%)
Mar 04, 2009 0.0950 0.0950 0.0700 0.0900 97,514 -0.01(-10.00%)
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.