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

Lynas Corp (OP: LYSCF )

4.402 -0.098 (-2.17%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 24, 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 29, 2023 4.875 5.000 4.750 4.840 25,828 -0.04(-0.92%)
Dec 28, 2023 5.050 5.050 4.750 4.885 40,819 +0.05(+1.14%)
Dec 27, 2023 4.750 4.950 4.750 4.830 74,058 +0.08(+1.68%)
Dec 26, 2023 4.690 4.800 4.600 4.750 24,648 +0.02(+0.42%)
Dec 22, 2023 4.580 4.825 4.580 4.730 38,202 +0.01(+0.17%)
Dec 21, 2023 4.649 4.740 4.500 4.722 88,880 +0.08(+1.66%)
Dec 20, 2023 4.550 4.680 4.550 4.645 13,124 +0.09(+1.98%)
Dec 19, 2023 4.500 4.590 4.400 4.555 141,142 +0.10(+2.36%)
Dec 18, 2023 4.370 4.500 4.370 4.450 67,392 +0.03(+0.68%)
Dec 15, 2023 4.318 4.570 4.318 4.420 54,502 +0.09(+2.08%)
Dec 14, 2023 4.130 4.330 4.130 4.330 44,018 +0.29(+7.18%)
Dec 13, 2023 4.150 4.150 3.850 4.040 72,059 +0.05(+1.25%)
Dec 12, 2023 4.050 4.050 3.950 3.990 45,815 -0.11(-2.68%)
Dec 11, 2023 4.105 4.120 4.020 4.100 129,639 -0.08(-1.91%)
Dec 08, 2023 4.020 4.250 4.020 4.180 101,633 -0.02(-0.48%)
Dec 07, 2023 4.179 4.262 4.110 4.200 148,495 +0.04(+1.03%)
Dec 06, 2023 4.080 4.260 4.060 4.157 54,255 +0.04(+0.90%)
Dec 05, 2023 4.070 4.172 4.050 4.120 19,292 -0.12(-2.78%)
Dec 04, 2023 4.245 4.260 4.120 4.238 39,986 -0.06(-1.44%)
Dec 01, 2023 4.050 4.300 4.050 4.300 71,493 +0.00(+0.00%)
Nov 30, 2023 4.220 4.350 4.220 4.300 22,733 -0.05(-1.15%)
Nov 29, 2023 4.350 4.385 4.300 4.350 21,746 -0.01(-0.23%)
Nov 28, 2023 4.240 4.360 4.240 4.360 7,329 +0.06(+1.40%)
Nov 27, 2023 4.340 4.420 4.170 4.300 43,798 -0.05(-1.15%)
Nov 24, 2023 4.330 4.414 4.300 4.350 14,388 -0.03(-0.68%)
Nov 22, 2023 4.270 4.440 4.270 4.380 19,762 -0.11(-2.45%)
Nov 21, 2023 4.520 4.550 4.441 4.490 16,452 +0.03(+0.71%)
Nov 20, 2023 4.326 4.458 4.320 4.458 35,761 -0.00(-0.04%)
Nov 17, 2023 4.250 4.478 4.250 4.460 18,254 -0.05(-1.02%)
Nov 16, 2023 4.550 4.550 4.300 4.506 6,678 -0.04(-0.97%)
Nov 15, 2023 4.600 4.600 4.550 4.550 5,011 -0.05(-1.09%)
Nov 14, 2023 4.550 4.600 4.500 4.600 54,706 +0.19(+4.31%)
Nov 13, 2023 4.450 4.460 4.408 4.410 79,017 -0.05(-1.12%)
Nov 10, 2023 4.490 4.510 4.450 4.460 29,421 -0.02(-0.45%)
Nov 09, 2023 4.500 4.550 4.460 4.480 17,711 -0.03(-0.67%)
Nov 08, 2023 4.500 4.590 4.500 4.510 24,964 +0.01(+0.22%)
Nov 07, 2023 4.572 4.572 4.500 4.500 6,915 -0.01(-0.22%)
Nov 06, 2023 4.700 4.700 4.500 4.510 21,249 -0.18(-3.84%)
Nov 03, 2023 4.725 4.725 4.650 4.690 42,896 +0.07(+1.52%)
Nov 02, 2023 4.592 4.620 4.550 4.620 51,558 +0.09(+1.99%)
Nov 01, 2023 4.350 4.530 4.350 4.530 20,935 +0.10(+2.22%)
Oct 31, 2023 4.500 4.510 4.400 4.431 11,362 -0.07(-1.52%)
Oct 30, 2023 4.450 4.550 4.450 4.500 14,990 +0.04(+1.01%)
Oct 27, 2023 4.360 4.455 4.360 4.455 14,842 +0.04(+1.02%)
Oct 26, 2023 4.370 4.500 4.370 4.410 62,517 -0.01(-0.23%)
Oct 25, 2023 4.400 4.500 4.400 4.420 76,816 +0.10(+2.31%)
Oct 24, 2023 4.200 4.350 4.200 4.320 105,902 +0.50(+13.09%)
Oct 23, 2023 3.900 3.900 3.700 3.820 131,277 -0.13(-3.29%)
Oct 20, 2023 4.000 4.000 3.850 3.950 74,166 -0.08(-1.99%)
Oct 19, 2023 4.100 4.110 4.030 4.030 58,890 -0.10(-2.42%)
Oct 18, 2023 4.186 4.215 4.110 4.130 40,675 -0.15(-3.39%)
Oct 17, 2023 4.120 4.310 4.120 4.275 128,813 +0.02(+0.35%)
Oct 16, 2023 4.120 4.290 4.206 4.260 92,354 +0.04(+0.95%)
Oct 13, 2023 4.275 4.275 4.210 4.220 178,896 -0.02(-0.47%)
Oct 12, 2023 4.270 4.315 4.160 4.240 36,795 -0.03(-0.70%)
Oct 11, 2023 4.250 4.282 4.235 4.270 17,706 +0.02(+0.59%)
Oct 10, 2023 4.040 4.250 4.040 4.245 301,215 +0.13(+3.16%)
Oct 09, 2023 3.940 4.180 3.940 4.115 325,458 -0.03(-0.72%)
Oct 06, 2023 4.093 4.170 4.030 4.145 18,534 +0.01(+0.36%)
Oct 05, 2023 4.150 4.150 4.060 4.130 32,818 +0.07(+1.72%)
Oct 04, 2023 4.010 4.180 4.010 4.060 12,084 +0.02(+0.50%)
Oct 03, 2023 4.150 4.150 4.040 4.040 94,230 -0.16(-3.81%)
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.