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 30, 2008 1.400 1.430 1.400 1.430 84,960 +0.03(+2.14%)
May 29, 2008 1.400 1.450 1.400 1.400 10,217 -0.03(-2.10%)
May 28, 2008 1.430 1.430 1.390 1.430 115,086 -0.02(-1.38%)
May 27, 2008 1.460 1.450 1.430 1.450 119,084 -0.01(-0.68%)
May 26, 2008 1.460 1.460 1.420 1.460 143,623 +0.00(+0.00%)
May 23, 2008 1.460 1.460 1.420 1.460 143,623 +0.01(+0.69%)
May 22, 2008 1.450 1.450 1.420 1.450 50,950 +0.03(+2.11%)
May 21, 2008 1.420 1.470 1.400 1.420 114,649 -0.03(-2.07%)
May 20, 2008 1.450 1.490 1.420 1.450 122,153 +0.00(+0.00%)
May 19, 2008 1.360 1.450 1.380 1.450 112,900 +0.09(+6.62%)
May 16, 2008 1.360 1.370 1.320 1.360 250,978 +0.04(+3.03%)
May 15, 2008 1.320 1.350 1.290 1.320 34,900 +0.05(+3.53%)
May 14, 2008 1.290 1.320 1.270 1.275 61,425 -0.02(-1.16%)
May 13, 2008 1.290 1.350 1.280 1.290 148,722 -0.03(-2.27%)
May 12, 2008 1.320 1.330 1.280 1.320 157,480 -0.01(-0.75%)
May 09, 2008 1.250 1.340 1.290 1.330 72,486 +0.08(+6.40%)
May 08, 2008 1.250 1.260 1.234 1.250 304,235 +0.03(+2.46%)
May 07, 2008 1.220 1.260 1.220 1.220 58,130 -0.03(-2.40%)
May 06, 2008 1.250 1.270 1.250 1.250 146,850 +0.05(+4.17%)
May 05, 2008 1.200 1.230 1.200 1.200 153,622 -0.02(-1.64%)
May 02, 2008 1.230 1.230 1.190 1.220 89,375 -0.01(-0.81%)
May 01, 2008 1.230 1.230 1.190 1.230 77,900 +0.00(+0.00%)
Apr 30, 2008 1.230 1.230 1.190 1.230 215,561 +0.04(+3.36%)
Apr 29, 2008 1.190 1.190 1.170 1.190 24,600 +0.00(+0.00%)
Apr 28, 2008 1.190 1.200 1.170 1.190 221,922 -0.03(-2.46%)
Apr 25, 2008 1.260 1.250 1.200 1.220 136,670 -0.04(-3.17%)
Apr 24, 2008 1.260 1.260 1.200 1.260 84,846 +0.04(+3.28%)
Apr 23, 2008 1.220 1.250 1.200 1.220 143,733 -0.04(-3.17%)
Apr 22, 2008 1.260 1.290 1.230 1.260 191,470 -0.03(-2.33%)
Apr 21, 2008 1.290 1.330 1.290 1.290 267,364 -0.03(-2.27%)
Apr 18, 2008 1.320 1.340 1.300 1.320 135,651 +0.06(+4.76%)
Apr 17, 2008 1.260 1.300 1.250 1.260 82,622 -0.03(-2.33%)
Apr 16, 2008 1.290 1.290 1.250 1.290 74,820 +0.02(+1.57%)
Apr 15, 2008 1.270 1.270 1.240 1.270 72,994 +0.01(+0.79%)
Apr 14, 2008 1.250 1.270 1.240 1.260 68,525 +0.01(+0.80%)
Apr 11, 2008 1.350 1.320 1.250 1.250 186,658 -0.10(-7.41%)
Apr 10, 2008 1.350 1.380 1.350 1.350 152,431 -0.02(-1.46%)
Apr 09, 2008 1.370 1.380 1.350 1.370 117,394 +0.00(+0.00%)
Apr 08, 2008 1.300 1.380 1.330 1.370 90,875 +0.07(+5.38%)
Apr 07, 2008 1.300 1.300 1.250 1.300 96,722 +0.07(+5.69%)
Apr 04, 2008 1.230 1.260 1.200 1.230 31,382 -0.02(-1.60%)
Apr 03, 2008 1.250 1.260 1.200 1.250 92,380 +0.02(+1.63%)
Apr 02, 2008 1.270 1.250 1.200 1.230 88,520 -0.04(-3.15%)
Apr 01, 2008 1.220 1.270 1.210 1.270 102,650 +0.05(+4.10%)
Mar 31, 2008 1.220 1.220 1.180 1.220 349,597 +0.04(+3.39%)
Mar 28, 2008 1.130 1.180 1.110 1.180 97,700 +0.05(+4.42%)
Mar 27, 2008 1.150 1.170 1.130 1.130 24,600 -0.02(-1.74%)
Mar 26, 2008 1.120 1.220 1.130 1.150 33,550 -0.02(-1.71%)
Mar 25, 2008 0.1200 1.170 1.170 1.170 2,172 +0.00(+0.00%)
Mar 24, 2008 1.150 1.170 1.120 1.170 92,519 +0.02(+1.74%)
Mar 21, 2008 1.150 1.150 1.050 1.150 193,163 +0.00(+0.00%)
Mar 20, 2008 1.150 1.150 1.050 1.150 193,163 -0.10(-8.00%)
Mar 19, 2008 1.250 1.280 1.210 1.250 161,538 +0.04(+3.31%)
Mar 18, 2008 1.250 1.280 1.190 1.210 128,230 -0.04(-3.20%)
Mar 17, 2008 1.250 1.260 1.190 1.250 290,715 +0.00(+0.00%)
Mar 14, 2008 1.270 1.280 1.220 1.250 258,375 -0.02(-1.57%)
Mar 13, 2008 1.200 1.280 1.210 1.270 92,590 +0.07(+5.83%)
Mar 12, 2008 1.200 1.220 1.160 1.200 52,635 -0.02(-1.64%)
Mar 11, 2008 1.220 1.220 1.160 1.220 146,894 -0.06(-4.69%)
Mar 10, 2008 1.280 1.350 1.260 1.280 410,247 -0.14(-9.86%)
Mar 07, 2008 1.420 1.490 1.420 1.420 151,315 -0.02(-1.39%)
Mar 06, 2008 1.480 1.520 1.430 1.440 139,698 -0.04(-2.70%)
Mar 05, 2008 1.480 1.520 1.430 1.480 168,280 +0.00(+0.00%)
Mar 04, 2008 1.480 1.530 1.440 1.480 288,872 -0.04(-2.63%)
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.