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 29, 2015 0.0301 0.0357 0.0301 0.0357 81,900 +0.00(+3.78%)
May 28, 2015 0.0338 0.0346 0.0336 0.0344 193,965 -0.00(-7.03%)
May 27, 2015 0.0365 0.0370 0.0365 0.0370 133,300 -0.00(-4.41%)
May 26, 2015 0.0336 0.0389 0.0336 0.0387 46,000 +0.00(+0.01%)
May 22, 2015 0.0387 0.0387 0.0387 0 +0.00(+4.59%)
May 21, 2015 0.0380 0.0380 0.0370 0.0370 45,000 +0.00(+0.00%)
May 20, 2015 0.0383 0.0389 0.0370 0.0370 365,100 -0.00(-0.13%)
May 19, 2015 0.0355 0.0380 0.0350 0.0370 90,670 +0.00(+4.37%)
May 18, 2015 0.0390 0.0390 0.0340 0.0355 307,900 -0.00(-6.69%)
May 15, 2015 0.0341 0.0380 0.0341 0.0380 36,000 +0.00(+5.68%)
May 14, 2015 0.0381 0.0389 0.0350 0.0360 54,100 -0.00(-2.70%)
May 13, 2015 0.0341 0.0380 0.0341 0.0370 80,200 +0.00(+2.78%)
May 12, 2015 0.0330 0.0372 0.0330 0.0360 157,420 +0.00(+8.76%)
May 11, 2015 0.0310 0.0380 0.0310 0.0331 279,840 -0.00(-8.06%)
May 08, 2015 0.0390 0.0390 0.0350 0.0360 187,153 -0.00(-7.69%)
May 07, 2015 0.0350 0.0390 0.0350 0.0390 58,500 +0.00(+9.55%)
May 06, 2015 0.0370 0.0370 0.0356 0.0356 34,000 -0.00(-3.78%)
May 05, 2015 0.0370 0.0370 0.0356 0.0370 134,300 +0.00(+5.71%)
May 04, 2015 0.0393 0.0393 0.0350 0.0350 166,200 -0.00(-11.39%)
May 01, 2015 0.0394 0.0395 0.0370 0.0395 184,960 +0.00(+2.60%)
Apr 30, 2015 0.0379 0.0385 0.0375 0.0385 6,500 -0.00(-2.53%)
Apr 29, 2015 0.0395 0.0395 0.0379 0.0395 648,329 +0.00(+4.22%)
Apr 28, 2015 0.0380 0.0380 0.0360 0.0379 940,000 -0.00(-0.26%)
Apr 27, 2015 0.0410 0.0420 0.0370 0.0380 762,311 -0.00(-7.32%)
Apr 24, 2015 0.0352 0.0429 0.0350 0.0410 2,043,017 +0.01(+17.14%)
Apr 23, 2015 0.0345 0.0379 0.0345 0.0350 17,599 +0.00(+0.00%)
Apr 22, 2015 0.0321 0.0380 0.0321 0.0350 179,950 +0.00(+0.00%)
Apr 21, 2015 0.0321 0.0350 0.0321 0.0350 56,200 +0.00(+0.00%)
Apr 20, 2015 0.0350 0.0350 0.0331 0.0350 165,020 -0.00(-10.26%)
Apr 17, 2015 0.0390 0.0390 0.0331 0.0390 243,160 +0.00(+11.43%)
Apr 16, 2015 0.0341 0.0390 0.0341 0.0350 211,700 -0.00(-10.26%)
Apr 15, 2015 0.0354 0.0390 0.0341 0.0390 229,600 +0.00(+10.50%)
Apr 14, 2015 0.0352 0.0353 0.0352 0.0353 2,500 +0.00(+0.56%)
Apr 13, 2015 0.0331 0.0380 0.0331 0.0351 180,050 -0.00(-5.14%)
Apr 10, 2015 0.0370 0.0390 0.0370 0.0370 47,300 +0.00(+8.19%)
Apr 09, 2015 0.0350 0.0366 0.0341 0.0342 95,900 +0.00(+0.29%)
Apr 08, 2015 0.0336 0.0365 0.0336 0.0341 25,080 +0.00(+0.29%)
Apr 07, 2015 0.0350 0.0387 0.0340 0.0340 27,750 -0.00(-10.53%)
Apr 06, 2015 0.0331 0.0390 0.0331 0.0380 102,100 +0.00(+7.95%)
Apr 02, 2015 0.0352 0.0352 0.0352 0 +0.00(+6.02%)
Apr 01, 2015 0.0310 0.0390 0.0309 0.0332 120,900 -0.01(-14.87%)
Mar 31, 2015 0.0390 0.0390 0.0382 0.0390 246,900 +0.00(+5.41%)
Mar 30, 2015 0.0310 0.0391 0.0310 0.0370 65,499 -0.00(-7.50%)
Mar 27, 2015 0.0400 0.0400 0.0360 0.0400 26,100 +0.00(+2.25%)
Mar 26, 2015 0.0358 0.0391 0.0350 0.0391 90,700 +0.00(+9.27%)
Mar 25, 2015 0.0350 0.0390 0.0350 0.0358 24,425 -0.00(-5.79%)
Mar 24, 2015 0.0360 0.0400 0.0350 0.0380 859,930 +0.00(+8.57%)
Mar 23, 2015 0.0300 0.0391 0.0300 0.0350 182,350 +0.00(+12.54%)
Mar 20, 2015 0.0386 0.0390 0.0311 0.0311 65,000 +0.00(+0.00%)
Mar 19, 2015 0.0345 0.0390 0.0300 0.0311 47,350 -0.01(-17.07%)
Mar 18, 2015 0.0370 0.0375 0.0324 0.0375 352,940 -0.00(-8.54%)
Mar 17, 2015 0.0370 0.0410 0.0370 0.0410 51,000 -0.00(-1.44%)
Mar 16, 2015 0.0370 0.0416 0.0370 0.0416 10,905 +0.00(+10.93%)
Mar 13, 2015 0.0390 0.0390 0.0372 0.0375 244,275 -0.00(-8.54%)
Mar 12, 2015 0.0405 0.0420 0.0400 0.0410 124,873 +0.00(+2.50%)
Mar 11, 2015 0.0400 0.0400 0.0390 0.0400 16,050 +0.00(+7.53%)
Mar 10, 2015 0.0405 0.0405 0.0370 0.0372 299,200 -0.00(-11.43%)
Mar 09, 2015 0.0439 0.0439 0.0400 0.0420 223,217 -0.00(-4.11%)
Mar 06, 2015 0.0400 0.0440 0.0400 0.0438 265,665 +0.00(+1.15%)
Mar 05, 2015 0.0400 0.0460 0.0400 0.0433 29,000 +0.00(+8.25%)
Mar 04, 2015 0.0400 0.0450 0.0400 0.0400 75,700 -0.00(-4.76%)
Mar 03, 2015 0.0462 0.0462 0.0462 0.0420 142,200 -0.00(-10.64%)
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.