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

Lynas Corp (OP: LYSCF )

4.680 +0.060 (+1.30%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 31, 2018 1.800 1.830 1.800 1.830 20,586 +0.07(+3.98%)
May 30, 2018 1.768 1.770 1.750 1.760 24,944 -0.03(-1.68%)
May 29, 2018 1.760 1.790 1.760 1.790 17,675 +0.14(+8.48%)
May 25, 2018 1.650 1.650 1.650 0 +0.01(+0.61%)
May 24, 2018 1.650 1.670 1.630 1.640 32,295 -0.02(-1.20%)
May 23, 2018 1.670 1.699 1.620 1.660 193,962 -0.08(-4.60%)
May 22, 2018 1.770 1.770 1.708 1.740 32,405 -0.02(-1.14%)
May 21, 2018 1.760 1.790 1.750 1.760 72,243 +0.02(+1.15%)
May 18, 2018 1.740 1.760 1.720 1.740 53,182 +0.00(+0.00%)
May 17, 2018 1.740 1.769 1.710 1.740 50,356 -0.02(-1.14%)
May 16, 2018 1.750 1.800 1.700 1.760 674,035 -0.02(-1.12%)
May 15, 2018 1.800 1.820 1.750 1.780 95,944 -0.02(-1.11%)
May 14, 2018 1.910 1.910 1.760 1.800 596,153 -0.22(-10.89%)
May 11, 2018 2.070 2.090 2.020 2.020 62,400 -0.04(-1.94%)
May 10, 2018 2.035 2.070 2.000 2.060 8,284 -0.08(-3.74%)
May 09, 2018 2.170 2.170 2.100 2.140 50,750 -0.04(-1.83%)
May 08, 2018 2.155 2.200 2.140 2.180 36,244 +0.04(+1.63%)
May 07, 2018 2.140 2.200 2.140 2.145 78,500 +0.08(+4.13%)
May 04, 2018 2.040 2.070 2.040 2.060 27,769 +0.02(+0.98%)
May 03, 2018 2.020 2.040 2.010 2.040 34,037 +0.08(+4.08%)
May 02, 2018 1.950 2.019 1.950 1.960 61,891 +0.05(+2.62%)
May 01, 2018 1.930 1.930 1.910 1.910 18,600 -0.02(-1.04%)
Apr 30, 2018 1.960 1.960 1.920 1.930 8,471 +0.00(+0.00%)
Apr 27, 2018 1.915 1.930 1.915 1.930 28,912 +0.01(+0.52%)
Apr 26, 2018 1.950 1.950 1.920 1.920 13,209 -0.03(-1.53%)
Apr 25, 2018 1.930 1.950 1.930 1.950 12,578 -0.01(-0.52%)
Apr 24, 2018 2.010 2.010 1.950 1.960 13,024 +0.01(+0.52%)
Apr 23, 2018 2.010 2.010 1.930 1.950 31,643 -0.05(-2.51%)
Apr 20, 2018 2.014 2.030 2.000 2.000 5,563 +0.00(+0.00%)
Apr 19, 2018 2.020 2.060 2.000 2.000 52,934 -0.01(-0.50%)
Apr 18, 2018 1.990 2.010 1.980 2.010 52,175 +0.05(+2.49%)
Apr 17, 2018 1.950 1.970 1.950 1.961 26,965 -0.03(-1.69%)
Apr 16, 2018 2.000 2.000 1.980 1.995 11,910 +0.02(+0.76%)
Apr 13, 2018 2.000 2.000 1.980 1.980 57,894 +0.00(+0.00%)
Apr 12, 2018 1.950 1.980 1.950 1.980 65,185 +0.04(+2.06%)
Apr 11, 2018 1.940 1.964 1.933 1.940 33,040 +0.02(+0.99%)
Apr 10, 2018 1.910 1.930 1.910 1.921 24,917 +0.01(+0.58%)
Apr 09, 2018 1.920 1.920 1.869 1.910 30,020 +0.06(+3.24%)
Apr 06, 2018 1.890 1.900 1.850 1.850 6,871 -0.01(-0.60%)
Apr 05, 2018 1.860 1.870 1.855 1.861 4,723 +0.00(+0.07%)
Apr 04, 2018 1.850 1.890 1.850 1.860 12,572 -0.04(-2.11%)
Apr 03, 2018 1.850 1.900 1.850 1.900 7,889 +0.04(+2.15%)
Apr 02, 2018 1.890 1.900 1.860 1.860 28,662 -0.04(-2.11%)
Mar 29, 2018 1.900 1.900 1.900 0 -0.05(-2.56%)
Mar 28, 2018 1.970 1.970 1.900 1.950 30,274 -0.01(-0.51%)
Mar 27, 2018 1.930 1.960 1.930 1.960 17,285 +0.04(+1.95%)
Mar 26, 2018 1.910 1.950 1.890 1.923 71,513 +0.01(+0.65%)
Mar 23, 2018 1.940 1.940 1.895 1.910 27,464 -0.03(-1.55%)
Mar 22, 2018 1.950 2.000 1.925 1.940 49,508 -0.03(-1.52%)
Mar 21, 2018 1.950 1.978 1.950 1.970 52,660 +0.02(+1.03%)
Mar 20, 2018 1.960 1.970 1.950 1.950 81,911 -0.01(-0.51%)
Mar 19, 2018 1.970 1.930 1.960 21,415 +0.03(+1.56%)
Mar 16, 2018 2.000 2.000 1.920 1.930 111,446 -0.02(-1.03%)
Mar 15, 2018 1.930 1.950 1.930 1.950 16,860 +0.03(+1.56%)
Mar 14, 2018 1.910 1.920 1.910 1.920 15,238 +0.04(+2.13%)
Mar 13, 2018 1.920 1.940 1.880 1.880 21,887 -0.06(-2.84%)
Mar 12, 2018 2.000 2.000 1.920 1.935 66,702 +0.02(+0.78%)
Mar 09, 2018 1.860 1.930 1.860 1.920 63,401 +0.06(+3.23%)
Mar 08, 2018 1.850 1.870 1.840 1.860 35,485 +0.02(+1.09%)
Mar 07, 2018 1.860 1.860 1.835 1.840 30,443 +0.02(+1.10%)
Mar 06, 2018 1.830 1.850 1.780 1.820 123,748 +0.10(+5.81%)
Mar 05, 2018 1.670 1.730 1.670 1.720 48,554 +0.09(+5.52%)
Mar 02, 2018 1.590 1.650 1.590 1.630 21,497 +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.