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

Lynas Corp (OP: LYSCF )

4.420 -0.020 (-0.45%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 10, 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 (%)
Apr 29, 2022 6.610 6.610 6.400 6.400 126,100 -0.04(-0.62%)
Apr 28, 2022 6.125 6.565 6.120 6.440 72,719 +0.10(+1.58%)
Apr 27, 2022 6.190 6.390 6.160 6.340 75,483 +0.11(+1.77%)
Apr 26, 2022 6.500 6.550 6.230 6.230 135,561 -0.34(-5.18%)
Apr 25, 2022 6.670 6.690 6.500 6.570 271,154 -0.09(-1.35%)
Apr 22, 2022 6.850 6.870 6.660 6.660 142,303 -0.32(-4.56%)
Apr 21, 2022 7.135 7.200 6.950 6.978 178,374 -0.04(-0.60%)
Apr 20, 2022 7.000 7.108 6.930 7.020 68,831 +0.11(+1.56%)
Apr 19, 2022 6.995 7.067 6.800 6.912 206,397 -0.05(-0.76%)
Apr 18, 2022 6.990 6.990 6.910 6.965 66,963 -0.00(-0.07%)
Apr 14, 2022 6.950 7.120 6.950 6.970 116,518 -0.19(-2.59%)
Apr 13, 2022 7.260 7.260 7.070 7.155 120,482 -0.09(-1.28%)
Apr 12, 2022 7.340 7.364 7.240 7.248 75,946 -0.07(-0.98%)
Apr 11, 2022 7.220 7.580 7.220 7.320 59,849 -0.15(-2.07%)
Apr 08, 2022 7.500 7.500 7.392 7.475 58,776 +0.00(+0.07%)
Apr 07, 2022 7.590 7.590 7.390 7.470 131,190 -0.12(-1.65%)
Apr 06, 2022 7.770 7.770 7.520 7.595 140,729 -0.57(-6.92%)
Apr 05, 2022 8.430 8.430 8.100 8.160 153,165 -0.46(-5.34%)
Apr 04, 2022 8.400 8.625 8.400 8.620 407,788 +0.32(+3.86%)
Apr 01, 2022 8.100 8.350 8.100 8.300 74,521 +0.23(+2.85%)
Mar 31, 2022 8.000 8.100 7.840 8.070 36,914 -0.09(-1.10%)
Mar 30, 2022 8.250 8.250 7.880 8.160 58,493 -0.09(-1.09%)
Mar 29, 2022 7.950 8.250 7.950 8.250 126,621 +0.33(+4.22%)
Mar 28, 2022 8.000 8.000 7.800 7.916 86,152 +0.13(+1.72%)
Mar 25, 2022 7.600 7.790 7.600 7.782 22,011 +0.07(+0.93%)
Mar 24, 2022 7.800 7.870 7.640 7.710 51,311 -0.03(-0.39%)
Mar 23, 2022 7.800 7.800 7.710 7.740 43,591 -0.16(-2.03%)
Mar 22, 2022 7.820 7.960 7.680 7.900 46,665 +0.19(+2.47%)
Mar 21, 2022 7.770 7.770 7.560 7.710 98,717 +0.19(+2.53%)
Mar 18, 2022 7.250 7.520 7.130 7.520 63,814 +0.29(+4.01%)
Mar 17, 2022 6.945 7.250 6.890 7.230 34,667 +0.11(+1.54%)
Mar 16, 2022 6.790 7.130 6.790 7.120 81,057 +0.29(+4.25%)
Mar 15, 2022 6.830 6.860 6.770 6.830 114,725 -0.47(-6.50%)
Mar 14, 2022 7.490 7.490 7.290 7.305 63,500 -0.22(-2.88%)
Mar 11, 2022 7.500 7.660 7.490 7.522 66,047 +0.00(+0.03%)
Mar 10, 2022 7.380 7.600 7.380 7.520 63,795 +0.14(+1.90%)
Mar 09, 2022 7.050 7.410 7.050 7.380 76,751 +0.39(+5.65%)
Mar 08, 2022 7.210 7.210 6.900 6.985 180,901 -0.26(-3.66%)
Mar 07, 2022 7.350 7.610 7.250 7.250 170,217 -0.57(-7.23%)
Mar 04, 2022 7.595 7.860 7.595 7.815 167,730 -0.11(-1.39%)
Mar 03, 2022 8.250 8.270 7.900 7.925 132,391 -0.17(-2.16%)
Mar 02, 2022 7.710 8.100 7.710 8.100 167,002 +0.45(+5.88%)
Mar 01, 2022 7.510 7.810 7.510 7.650 158,437 +0.19(+2.48%)
Feb 28, 2022 7.200 7.570 7.180 7.465 161,687 +0.38(+5.29%)
Feb 25, 2022 7.170 7.100 7.000 7.090 139,592 +0.73(+11.57%)
Feb 24, 2022 6.510 6.510 6.180 6.355 144,933 -0.15(-2.38%)
Feb 23, 2022 6.720 6.720 6.440 6.510 68,661 +0.26(+4.16%)
Feb 22, 2022 6.090 6.500 6.090 6.250 71,905 -0.12(-1.88%)
Feb 18, 2022 6.370 0 -0.04(-0.62%)
Feb 17, 2022 6.700 6.700 6.300 6.410 65,223 -0.29(-4.33%)
Feb 16, 2022 6.820 6.820 6.450 6.700 28,053 +0.25(+3.94%)
Feb 15, 2022 6.140 6.460 6.140 6.446 45,355 +0.24(+3.80%)
Feb 14, 2022 6.150 6.510 6.150 6.210 159,438 -0.32(-4.90%)
Feb 11, 2022 6.460 6.770 6.460 6.530 59,751 -0.30(-4.39%)
Feb 10, 2022 6.800 6.970 6.770 6.830 102,435 -0.03(-0.41%)
Feb 09, 2022 6.700 6.870 6.700 6.858 79,004 +0.30(+4.54%)
Feb 08, 2022 6.360 6.605 6.360 6.560 112,578 +0.01(+0.15%)
Feb 07, 2022 6.310 6.600 6.290 6.550 54,229 +0.20(+3.15%)
Feb 04, 2022 6.420 6.420 6.220 6.350 114,588 +0.09(+1.44%)
Feb 03, 2022 6.470 6.250 6.260 68,172 -0.32(-4.79%)
Feb 02, 2022 6.420 6.776 6.420 6.575 88,543 +0.16(+2.54%)
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.