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

Lynas Corp (OP: LYSCF )

4.445 +0.035 (+0.79%)
Streaming Delayed Price Updated: 12:56 PM EST, Nov 29, 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 (%)
Nov 29, 2024 4.418 4.526 4.320 4.445 9,587 +0.04(+0.79%)
Nov 27, 2024 4.100 4.444 4.100 4.410 1,558 +0.06(+1.38%)
Nov 26, 2024 4.380 4.436 4.300 4.350 7,505 -0.03(-0.57%)
Nov 25, 2024 4.150 4.400 4.150 4.375 19,613 -0.06(-1.35%)
Nov 22, 2024 4.410 4.460 4.380 4.435 34,777 -0.06(-1.22%)
Nov 21, 2024 4.490 4.530 4.490 4.490 16,966 -0.00(-0.05%)
Nov 20, 2024 4.500 4.550 4.473 4.492 3,904 -0.06(-1.27%)
Nov 19, 2024 4.590 4.620 4.496 4.550 13,593 -0.05(-1.09%)
Nov 18, 2024 4.400 4.690 4.400 4.600 20,726 +0.05(+1.10%)
Nov 15, 2024 4.591 4.660 4.450 4.550 72,048 -0.19(-4.01%)
Nov 14, 2024 4.890 4.890 4.550 4.740 29,699 -0.21(-4.15%)
Nov 13, 2024 4.995 5.100 4.890 4.945 15,079 -0.15(-3.04%)
Nov 12, 2024 5.120 5.150 5.000 5.100 7,476 -0.03(-0.58%)
Nov 11, 2024 5.250 5.450 5.090 5.130 37,293 -0.17(-3.21%)
Nov 08, 2024 5.470 5.650 5.100 5.300 162,980 -0.10(-1.85%)
Nov 07, 2024 5.250 5.400 5.230 5.400 55,322 +0.23(+4.38%)
Nov 06, 2024 5.173 5.190 5.050 5.173 9,960 +0.12(+2.45%)
Nov 05, 2024 5.050 5.080 5.000 5.050 8,410 -0.05(-0.89%)
Nov 04, 2024 5.200 5.200 5.060 5.096 40,832 +0.11(+2.11%)
Nov 01, 2024 5.000 5.150 4.950 4.990 11,974 +0.07(+1.42%)
Oct 31, 2024 4.962 4.962 4.890 4.920 10,774 -0.02(-0.40%)
Oct 30, 2024 4.950 4.980 4.800 4.940 28,150 -0.11(-2.09%)
Oct 29, 2024 5.015 5.055 4.980 5.045 9,622 +0.11(+2.33%)
Oct 28, 2024 4.800 4.959 4.800 4.931 13,082 +0.05(+0.98%)
Oct 25, 2024 4.915 4.950 4.883 4.883 6,718 +0.03(+0.68%)
Oct 24, 2024 4.950 4.950 4.850 4.850 2,934 -0.13(-2.61%)
Oct 23, 2024 4.950 5.093 4.950 4.980 16,895 -0.10(-1.97%)
Oct 22, 2024 5.020 5.080 5.000 5.080 70,698 -0.03(-0.59%)
Oct 21, 2024 4.950 5.114 4.950 5.110 19,066 -0.04(-0.78%)
Oct 18, 2024 5.134 5.150 5.050 5.150 11,396 +0.04(+0.78%)
Oct 17, 2024 5.110 5.151 5.100 5.110 7,576 -0.06(-1.16%)
Oct 16, 2024 5.100 5.197 5.100 5.170 48,150 +0.02(+0.31%)
Oct 15, 2024 5.122 5.154 5.090 5.154 7,011 -0.06(-1.19%)
Oct 14, 2024 5.000 5.216 5.000 5.216 11,152 -0.03(-0.65%)
Oct 11, 2024 5.200 5.250 5.166 5.250 23,564 +0.10(+1.94%)
Oct 10, 2024 5.150 5.150 5.150 5.150 13,137 +0.20(+4.04%)
Oct 09, 2024 4.950 5.050 4.920 4.950 21,689 -0.08(-1.59%)
Oct 08, 2024 4.900 5.125 4.900 5.030 64,798 -0.15(-2.90%)
Oct 07, 2024 5.200 5.212 5.150 5.180 84,330 +0.00(+0.10%)
Oct 04, 2024 5.275 5.290 5.150 5.175 3,999 +0.01(+0.15%)
Oct 03, 2024 5.162 5.205 5.100 5.167 7,035 -0.14(-2.60%)
Oct 02, 2024 5.275 5.400 5.150 5.305 8,863 -0.09(-1.67%)
Oct 01, 2024 5.350 5.480 5.350 5.395 5,634 +0.04(+0.84%)
Sep 30, 2024 5.350 5.515 5.350 5.350 42,971 +0.00(+0.00%)
Sep 27, 2024 5.180 5.421 5.180 5.350 12,554 +0.00(+0.00%)
Sep 26, 2024 5.190 5.350 5.190 5.350 155,535 +0.16(+3.08%)
Sep 25, 2024 5.150 5.200 4.944 5.190 37,323 +0.18(+3.59%)
Sep 24, 2024 4.780 5.010 4.770 5.010 146,446 +0.24(+5.03%)
Sep 23, 2024 4.700 4.800 4.700 4.770 7,740 +0.10(+2.05%)
Sep 20, 2024 4.500 4.800 4.500 4.674 7,785 -0.03(-0.55%)
Sep 19, 2024 4.750 4.800 4.700 4.700 38,630 +0.12(+2.62%)
Sep 18, 2024 4.600 4.600 4.476 4.580 12,634 +0.13(+2.92%)
Sep 17, 2024 4.210 4.600 4.210 4.450 2,124 -0.05(-1.11%)
Sep 16, 2024 4.450 4.555 4.450 4.500 26,151 -0.10(-2.17%)
Sep 13, 2024 4.500 4.600 4.470 4.600 4,651 +0.00(+0.00%)
Sep 12, 2024 4.530 4.700 4.500 4.600 68,328 -0.01(-0.22%)
Sep 11, 2024 4.670 4.670 4.500 4.610 4,399 -0.06(-1.39%)
Sep 10, 2024 4.674 4.742 4.650 4.675 31,857 +0.02(+0.54%)
Sep 09, 2024 4.560 4.720 4.500 4.650 47,301 +0.27(+6.16%)
Sep 06, 2024 4.405 4.450 4.250 4.380 15,899 -0.05(-1.13%)
Sep 05, 2024 4.400 4.500 4.300 4.430 12,312 +0.02(+0.50%)
Sep 04, 2024 4.510 4.560 4.300 4.408 12,737 -0.10(-2.26%)
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.