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

Lynas Corp (OP: LYSCF )

4.712 +0.032 (+0.68%)
Streaming Delayed Price Updated: 1:46 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 (%)
Sep 30, 2019 1.780 1.840 1.780 1.820 81,805 +0.04(+2.25%)
Sep 27, 2019 1.760 1.800 1.750 1.780 20,200 +0.01(+0.56%)
Sep 26, 2019 1.800 1.800 1.750 1.770 19,083 +0.01(+0.57%)
Sep 25, 2019 1.750 1.830 1.750 1.760 27,393 -0.02(-1.40%)
Sep 24, 2019 1.811 1.820 1.750 1.785 51,547 -0.01(-0.28%)
Sep 23, 2019 1.780 1.800 1.750 1.790 91,834 -0.01(-0.56%)
Sep 20, 2019 1.770 1.840 1.750 1.800 89,400 +0.04(+1.98%)
Sep 19, 2019 1.730 1.770 1.730 1.765 58,974 +0.03(+2.02%)
Sep 18, 2019 1.780 1.780 1.710 1.730 148,138 +0.01(+0.58%)
Sep 17, 2019 1.770 1.770 1.720 1.720 31,823 -0.06(-3.37%)
Sep 16, 2019 1.750 1.800 1.750 1.780 64,907 +0.03(+1.71%)
Sep 13, 2019 1.770 1.780 1.750 1.750 18,200 -0.01(-0.85%)
Sep 12, 2019 1.745 1.790 1.745 1.765 33,903 +0.01(+0.57%)
Sep 11, 2019 1.730 1.790 1.730 1.755 127,781 +0.05(+3.11%)
Sep 10, 2019 1.710 1.710 1.650 1.702 25,945 -0.01(-0.76%)
Sep 09, 2019 1.750 1.750 1.700 1.715 70,017 +0.02(+1.18%)
Sep 06, 2019 1.645 1.700 1.645 1.695 41,900 +0.07(+3.99%)
Sep 05, 2019 1.635 1.650 1.620 1.630 71,436 -0.03(-1.81%)
Sep 04, 2019 1.610 1.690 1.610 1.660 32,372 +0.04(+2.47%)
Sep 03, 2019 1.665 1.670 1.610 1.620 48,746 -0.04(-2.41%)
Aug 30, 2019 1.570 1.690 1.570 1.660 195,700 +0.05(+3.43%)
Aug 29, 2019 1.500 1.680 1.500 1.605 118,727 +0.01(+0.94%)
Aug 28, 2019 1.530 1.590 1.530 1.590 91,439 -0.06(-3.64%)
Aug 27, 2019 1.560 1.660 1.560 1.650 88,011 +0.07(+4.56%)
Aug 26, 2019 1.530 1.600 1.530 1.578 76,161 +0.04(+2.47%)
Aug 23, 2019 1.550 1.580 1.540 1.540 289,100 -0.07(-4.35%)
Aug 22, 2019 1.660 1.660 1.590 1.610 227,301 -0.08(-4.73%)
Aug 21, 2019 1.710 1.740 1.670 1.690 53,953 -0.05(-2.59%)
Aug 20, 2019 1.800 1.800 1.720 1.735 120,103 -0.04(-2.53%)
Aug 19, 2019 1.785 1.820 1.750 1.780 119,603 -0.03(-1.66%)
Aug 16, 2019 1.740 1.810 1.740 1.810 207,800 +0.13(+7.74%)
Aug 15, 2019 1.700 1.750 1.610 1.680 549,903 -0.14(-7.69%)
Aug 14, 2019 1.920 1.920 1.820 1.820 114,162 -0.13(-6.67%)
Aug 13, 2019 2.000 2.020 1.900 1.950 210,177 +0.02(+0.91%)
Aug 12, 2019 1.970 1.970 1.920 1.933 62,752 -0.08(-3.86%)
Aug 09, 2019 1.900 2.020 1.900 2.010 302,900 +0.11(+6.07%)
Aug 08, 2019 1.890 1.900 1.860 1.895 70,383 +0.01(+0.26%)
Aug 07, 2019 1.865 1.900 1.850 1.890 72,881 +0.02(+1.34%)
Aug 06, 2019 1.850 1.890 1.820 1.865 147,788 +0.04(+2.47%)
Aug 05, 2019 1.750 1.850 1.700 1.820 168,006 -0.04(-2.15%)
Aug 02, 2019 1.860 1.870 1.830 1.860 170,300 +0.01(+0.54%)
Aug 01, 2019 1.760 1.910 1.760 1.850 663,509 +0.07(+3.64%)
Jul 31, 2019 1.760 1.805 1.760 1.785 46,254 +0.07(+4.39%)
Jul 30, 2019 1.780 1.780 1.700 1.710 263,170 -0.09(-5.00%)
Jul 29, 2019 1.815 1.840 1.800 1.800 71,373 -0.04(-2.17%)
Jul 26, 2019 1.800 1.880 1.800 1.840 45,300 -0.01(-0.54%)
Jul 25, 2019 1.930 1.930 1.850 1.850 61,030 -0.07(-3.80%)
Jul 24, 2019 1.940 1.945 1.910 1.923 10,504 -0.02(-0.88%)
Jul 23, 2019 1.965 1.970 1.930 1.940 41,443 +0.02(+1.04%)
Jul 22, 2019 1.970 1.970 1.920 1.920 25,769 -0.06(-2.78%)
Jul 19, 2019 1.970 1.990 1.960 1.975 43,900 +0.04(+1.80%)
Jul 18, 2019 1.941 1.950 1.920 1.940 18,607 +0.06(+3.19%)
Jul 17, 2019 1.830 1.915 1.830 1.880 37,346 +0.01(+0.32%)
Jul 16, 2019 1.860 1.950 1.860 1.874 43,978 -0.07(-3.40%)
Jul 15, 2019 1.950 1.950 1.910 1.940 56,112 +0.04(+2.11%)
Jul 12, 2019 1.950 1.950 1.900 1.900 51,300 -0.03(-1.55%)
Jul 11, 2019 1.900 1.930 1.900 1.930 22,903 +0.01(+0.78%)
Jul 10, 2019 1.940 1.940 1.840 1.915 190,189 +0.07(+4.01%)
Jul 09, 2019 1.895 1.900 1.830 1.841 38,239 -0.05(-2.58%)
Jul 08, 2019 1.850 1.940 1.850 1.890 67,053 -0.04(-2.07%)
Jul 05, 2019 1.900 1.940 1.900 1.930 104,200 +0.14(+7.82%)
Jul 03, 2019 1.790 1.820 1.790 1.790 101,400 -0.01(-0.56%)
Jul 02, 2019 1.805 1.820 1.780 1.800 146,267 +0.07(+3.99%)
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.