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

Lynas Corp (OP: LYSCF )

4.720 +0.040 (+0.85%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 20, 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 30, 2022 5.680 6.000 5.675 5.965 106,657 +0.26(+4.60%)
Nov 29, 2022 5.600 5.760 5.570 5.702 12,532 +0.15(+2.75%)
Nov 28, 2022 5.430 5.615 5.430 5.550 22,922 -0.17(-2.89%)
Nov 25, 2022 5.550 5.890 5.550 5.715 26,428 -0.03(-0.52%)
Nov 23, 2022 5.593 5.800 5.593 5.745 26,072 +0.08(+1.50%)
Nov 22, 2022 5.550 5.660 5.550 5.660 50,945 +0.08(+1.43%)
Nov 21, 2022 5.650 5.650 5.400 5.580 32,835 -0.07(-1.24%)
Nov 18, 2022 5.510 5.820 5.510 5.650 54,576 -0.16(-2.75%)
Nov 17, 2022 5.810 5.870 5.700 5.810 107,553 -0.06(-0.94%)
Nov 16, 2022 5.730 5.950 5.730 5.865 23,171 +0.23(+4.04%)
Nov 15, 2022 5.770 5.770 5.620 5.638 58,441 -0.42(-6.97%)
Nov 14, 2022 6.350 6.350 6.060 6.060 50,164 -0.19(-3.04%)
Nov 11, 2022 6.160 6.250 6.135 6.250 92,294 +0.20(+3.31%)
Nov 10, 2022 5.900 6.050 5.880 6.050 131,606 +0.31(+5.49%)
Nov 09, 2022 5.650 5.840 5.650 5.735 129,900 -0.05(-0.95%)
Nov 08, 2022 5.596 5.830 5.596 5.790 24,538 +0.04(+0.70%)
Nov 07, 2022 5.620 5.790 5.620 5.750 78,543 +0.07(+1.23%)
Nov 04, 2022 5.568 5.700 5.440 5.680 86,754 +0.31(+5.69%)
Nov 03, 2022 5.450 5.450 5.350 5.374 32,937 -0.08(-1.39%)
Nov 02, 2022 5.380 5.729 5.380 5.450 45,742 -0.08(-1.36%)
Nov 01, 2022 5.550 5.600 5.510 5.525 123,516 +0.16(+2.89%)
Oct 31, 2022 5.460 5.460 5.130 5.370 27,603 +0.12(+2.29%)
Oct 28, 2022 5.380 5.380 5.220 5.250 50,040 -0.15(-2.78%)
Oct 27, 2022 5.230 5.410 5.230 5.400 80,504 +0.24(+4.65%)
Oct 26, 2022 5.070 5.220 5.000 5.160 65,890 +0.09(+1.69%)
Oct 25, 2022 4.810 5.110 4.810 5.074 39,203 +0.09(+1.89%)
Oct 24, 2022 4.960 5.020 4.820 4.980 78,548 +0.12(+2.47%)
Oct 21, 2022 4.700 4.860 4.630 4.860 99,900 +0.16(+3.40%)
Oct 20, 2022 4.800 4.870 4.700 4.700 25,616 -0.22(-4.47%)
Oct 19, 2022 4.920 4.920 4.800 4.920 26,373 +0.14(+2.92%)
Oct 18, 2022 4.800 5.010 4.770 4.780 68,765 +0.03(+0.64%)
Oct 17, 2022 4.650 4.750 4.600 4.750 68,657 +0.14(+3.04%)
Oct 14, 2022 4.620 4.770 4.600 4.610 80,825 -0.29(-5.98%)
Oct 13, 2022 4.640 4.910 4.620 4.903 194,073 +0.14(+2.90%)
Oct 12, 2022 4.750 4.802 4.660 4.765 27,330 -0.14(-2.76%)
Oct 11, 2022 4.780 4.930 4.780 4.900 10,503 +0.07(+1.45%)
Oct 10, 2022 4.800 4.850 4.780 4.830 77,821 -0.06(-1.23%)
Oct 07, 2022 4.988 5.000 4.850 4.890 29,673 -0.20(-3.93%)
Oct 06, 2022 5.110 5.170 5.080 5.090 18,055 -0.08(-1.55%)
Oct 05, 2022 5.150 5.190 4.980 5.170 36,741 -0.03(-0.58%)
Oct 04, 2022 5.200 5.240 5.175 5.200 39,874 +0.18(+3.59%)
Oct 03, 2022 4.930 5.020 4.800 5.020 75,536 +0.17(+3.43%)
Sep 30, 2022 4.750 5.000 4.750 4.854 45,772 -0.05(-0.95%)
Sep 29, 2022 4.790 4.950 4.790 4.900 22,037 +0.04(+0.82%)
Sep 28, 2022 4.694 4.860 4.600 4.860 114,243 +0.04(+0.83%)
Sep 27, 2022 4.750 4.980 4.750 4.820 16,188 +0.10(+2.12%)
Sep 26, 2022 4.950 4.950 4.670 4.720 155,314 -0.31(-6.16%)
Sep 23, 2022 5.110 5.280 4.950 5.030 369,778 -0.29(-5.45%)
Sep 22, 2022 5.220 5.440 5.220 5.320 42,754 -0.09(-1.66%)
Sep 21, 2022 5.260 5.430 5.260 5.410 12,543 +0.09(+1.79%)
Sep 20, 2022 5.395 5.500 5.280 5.315 17,088 +0.07(+1.24%)
Sep 19, 2022 5.240 5.260 5.150 5.250 27,329 +0.01(+0.19%)
Sep 16, 2022 5.360 5.360 5.195 5.240 55,065 -0.29(-5.24%)
Sep 15, 2022 5.600 5.650 5.500 5.530 28,487 -0.13(-2.30%)
Sep 14, 2022 5.700 5.700 5.470 5.660 69,642 -0.14(-2.41%)
Sep 13, 2022 5.900 6.110 5.780 5.800 60,061 -0.32(-5.23%)
Sep 12, 2022 6.140 6.230 6.080 6.120 52,654 -0.02(-0.33%)
Sep 09, 2022 6.000 6.150 5.892 6.140 26,055 +0.37(+6.41%)
Sep 08, 2022 5.870 5.870 5.750 5.770 4,955 +0.02(+0.35%)
Sep 07, 2022 5.490 5.790 5.490 5.750 169,977 +0.08(+1.32%)
Sep 06, 2022 5.510 5.850 5.510 5.675 41,706 +0.05(+0.98%)
Sep 02, 2022 5.860 5.860 5.620 5.620 110,347 -0.26(-4.42%)
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.