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

Lynas Corp (OP: LYSCF )

4.500 -0.100 (-2.17%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 23, 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 (%)
Dec 31, 2021 7.600 7.600 7.250 7.440 85,180 -0.10(-1.33%)
Dec 30, 2021 7.500 7.540 7.474 7.540 194,747 +0.15(+2.07%)
Dec 29, 2021 7.430 7.430 7.210 7.387 197,956 +0.23(+3.16%)
Dec 28, 2021 7.190 7.190 7.150 7.160 100,677 +0.02(+0.29%)
Dec 27, 2021 7.190 7.190 7.010 7.140 150,330 +0.18(+2.59%)
Dec 23, 2021 6.850 6.970 6.800 6.960 132,020 +0.24(+3.54%)
Dec 22, 2021 6.530 6.750 6.530 6.722 128,566 +0.24(+3.75%)
Dec 21, 2021 6.374 6.480 6.340 6.479 67,380 +0.24(+3.90%)
Dec 20, 2021 6.200 6.350 6.200 6.236 133,687 -0.13(-2.01%)
Dec 17, 2021 6.500 6.500 6.300 6.364 177,393 -0.33(-4.87%)
Dec 16, 2021 6.490 6.690 6.480 6.690 77,816 +0.20(+3.08%)
Dec 15, 2021 6.370 6.720 6.360 6.490 76,289 -0.04(-0.67%)
Dec 14, 2021 6.360 6.650 6.360 6.534 169,838 +0.17(+2.70%)
Dec 13, 2021 6.630 6.630 6.362 6.362 159,691 -0.22(-3.31%)
Dec 10, 2021 6.700 6.700 6.500 6.580 69,385 -0.08(-1.13%)
Dec 09, 2021 6.810 6.820 6.640 6.655 103,304 -0.03(-0.42%)
Dec 08, 2021 6.600 6.740 6.600 6.683 116,889 +0.25(+3.84%)
Dec 07, 2021 6.530 6.530 6.370 6.436 115,216 -0.12(-1.89%)
Dec 06, 2021 6.430 6.640 6.420 6.560 132,570 +0.14(+2.18%)
Dec 03, 2021 6.600 6.600 6.400 6.420 77,915 -0.13(-1.98%)
Dec 02, 2021 6.470 6.560 6.385 6.550 103,896 +0.15(+2.34%)
Dec 01, 2021 6.400 6.600 6.340 6.400 185,225 +0.17(+2.73%)
Nov 30, 2021 6.140 6.324 6.140 6.230 180,258 +0.11(+1.88%)
Nov 29, 2021 6.270 6.270 5.910 6.115 49,066 +0.19(+3.12%)
Nov 26, 2021 6.170 6.170 6.170 5.930 96,591 -0.31(-4.97%)
Nov 24, 2021 6.390 6.390 6.170 6.240 71,741 +0.02(+0.32%)
Nov 23, 2021 6.240 6.400 6.030 6.220 120,431 -0.02(-0.24%)
Nov 22, 2021 6.200 6.310 6.200 6.235 181,500 +0.25(+4.09%)
Nov 19, 2021 6.070 6.080 5.920 5.990 156,635 -0.04(-0.63%)
Nov 18, 2021 6.000 6.030 6.020 6.028 170,863 +0.14(+2.34%)
Nov 17, 2021 5.800 5.920 5.750 5.890 77,810 +0.17(+2.97%)
Nov 16, 2021 5.800 5.848 5.700 5.720 225,787 -0.16(-2.72%)
Nov 15, 2021 5.710 6.000 5.710 5.880 130,996 +0.01(+0.17%)
Nov 12, 2021 5.700 5.880 5.700 5.870 193,140 +0.12(+2.18%)
Nov 11, 2021 5.700 5.770 5.640 5.745 51,632 +0.08(+1.41%)
Nov 10, 2021 5.790 5.665 55,664 -0.12(-2.16%)
Nov 09, 2021 5.640 5.970 5.640 5.790 313,892 +0.37(+6.83%)
Nov 08, 2021 5.220 5.500 5.220 5.420 74,915 -0.02(-0.43%)
Nov 05, 2021 5.490 5.490 5.400 5.444 61,677 +0.04(+0.71%)
Nov 04, 2021 5.440 5.450 5.400 5.405 53,833 -0.02(-0.46%)
Nov 03, 2021 5.360 5.600 5.360 5.430 81,302 +0.06(+1.21%)
Nov 02, 2021 5.500 5.500 5.280 5.365 88,578 -0.23(-4.20%)
Nov 01, 2021 5.540 5.640 5.515 5.600 121,407 +0.08(+1.54%)
Oct 29, 2021 5.500 5.540 5.430 5.515 135,974 +0.04(+0.73%)
Oct 28, 2021 5.540 5.540 5.400 5.475 41,352 -0.01(-0.18%)
Oct 27, 2021 5.440 5.490 5.420 5.485 59,184 +0.10(+1.76%)
Oct 26, 2021 5.310 5.390 110,359 +0.10(+1.93%)
Oct 25, 2021 5.302 5.429 5.110 5.288 64,754 +0.20(+3.89%)
Oct 22, 2021 5.230 5.230 5.020 5.090 205,781 -0.41(-7.37%)
Oct 21, 2021 5.520 5.540 5.450 5.495 71,379 -0.00(-0.09%)
Oct 20, 2021 5.500 5.530 5.470 5.500 127,992 -0.00(-0.02%)
Oct 19, 2021 5.460 5.530 5.460 5.501 105,635 +0.14(+2.63%)
Oct 18, 2021 5.195 5.470 5.190 5.360 209,949 +0.20(+3.88%)
Oct 15, 2021 5.020 5.189 5.020 5.160 54,081 +0.09(+1.85%)
Oct 14, 2021 4.900 5.100 4.900 5.066 90,157 +0.26(+5.33%)
Oct 13, 2021 4.910 4.910 4.630 4.810 33,658 +0.03(+0.63%)
Oct 12, 2021 4.920 4.920 4.760 4.780 54,550 -0.05(-1.09%)
Oct 11, 2021 4.800 4.920 4.780 4.832 65,353 +0.08(+1.73%)
Oct 08, 2021 4.910 4.910 4.735 4.750 64,268 -0.03(-0.73%)
Oct 07, 2021 4.715 4.800 4.675 4.785 110,916 +0.24(+5.17%)
Oct 06, 2021 4.600 4.650 4.480 4.550 120,884 -0.18(-3.81%)
Oct 05, 2021 4.600 4.750 4.600 4.730 89,171 +0.09(+1.94%)
Oct 04, 2021 4.640 4.830 4.600 4.640 108,625 -0.12(-2.52%)
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.