Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP: LYSCF )

4.680 +0.060 (+1.30%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 31, 2016 0.0471 0.0500 0.0471 0.0481 210,363 +0.00(+1.05%)
May 27, 2016 0.0476 0.0476 0.0476 0 +0.00(+1.28%)
May 26, 2016 0.0476 0.0476 0.0470 0.0470 3,400 +0.00(+0.00%)
May 25, 2016 0.0520 0.0520 0.0467 0.0470 21,205 -0.00(-2.08%)
May 24, 2016 0.0470 0.0480 0.0470 0.0480 4,000 +0.00(+1.69%)
May 23, 2016 0.0480 0.0490 0.0465 0.0472 1,147,219 -0.00(-1.67%)
May 20, 2016 0.0480 0.0515 0.0470 0.0480 15,967 -0.00(-2.04%)
May 19, 2016 0.0500 0.0500 0.0490 0.0490 60,822 -0.00(-2.00%)
May 18, 2016 0.0500 0.0500 0.0500 0.0500 70,500 -0.00(-1.96%)
May 17, 2016 0.0485 0.0513 0.0485 0.0510 37,416 +0.00(+3.87%)
May 16, 2016 0.0478 0.0540 0.0478 0.0491 31,948 +0.00(+1.45%)
May 13, 2016 0.0505 0.0550 0.0484 0.0484 95,050 -0.00(-4.54%)
May 12, 2016 0.0490 0.0507 0.0480 0.0507 12,600 +0.00(+3.47%)
May 11, 2016 0.0470 0.0490 0.0470 0.0490 620,000 +0.00(+0.41%)
May 10, 2016 0.0470 0.0490 0.0460 0.0488 535,999 +0.00(+0.62%)
May 09, 2016 0.0510 0.0510 0.0455 0.0485 2,145,499 -0.00(-6.37%)
May 06, 2016 0.0478 0.0518 0.0478 0.0518 99,582 +0.00(+2.37%)
May 05, 2016 0.0516 0.0520 0.0505 0.0506 113,330 -0.00(-0.28%)
May 04, 2016 0.0520 0.0520 0.0481 0.0507 143,740 -0.00(-2.24%)
May 03, 2016 0.0444 0.0524 0.0444 0.0519 299,983 +0.00(+0.63%)
May 02, 2016 0.0550 0.0550 0.0500 0.0516 737,943 -0.01(-14.04%)
Apr 29, 2016 0.0590 0.0629 0.0590 0.0600 163,302 -0.00(-3.07%)
Apr 28, 2016 0.0610 0.0650 0.0610 0.0619 295,454 -0.00(-3.28%)
Apr 27, 2016 0.0590 0.0640 0.0590 0.0640 20,979 +0.00(+3.39%)
Apr 26, 2016 0.0610 0.0640 0.0610 0.0619 133,115 -0.00(-0.24%)
Apr 25, 2016 0.0640 0.0640 0.0619 0.0621 50,898 -0.00(-0.88%)
Apr 22, 2016 0.0590 0.0650 0.0590 0.0626 30,399 +0.00(+0.16%)
Apr 21, 2016 0.0625 0.0625 0.0625 0.0625 500 +0.00(+3.31%)
Apr 20, 2016 0.0612 0.0612 0.0600 0.0605 42,025 -0.00(-0.82%)
Apr 19, 2016 0.0600 0.0610 0.0590 0.0610 560,350 -0.00(-5.43%)
Apr 18, 2016 0.0600 0.0645 0.0590 0.0645 169,600 -0.00(-2.74%)
Apr 15, 2016 0.0610 0.0665 0.0610 0.0663 97,500 +0.01(+8.72%)
Apr 14, 2016 0.0610 0.0680 0.0610 0.0610 42,000 +0.00(+0.00%)
Apr 13, 2016 0.0630 0.0660 0.0610 0.0610 86,100 -0.00(-0.52%)
Apr 12, 2016 0.0602 0.0630 0.0601 0.0613 525,631 +0.00(+1.86%)
Apr 11, 2016 0.0590 0.0610 0.0590 0.0602 17,650 -0.00(-1.15%)
Apr 08, 2016 0.0590 0.0609 0.0590 0.0609 7,619 +0.00(+3.22%)
Apr 07, 2016 0.0590 0.0610 0.0590 0.0590 209,100 -0.00(-3.28%)
Apr 06, 2016 0.0599 0.0610 0.0599 0.0610 57,831 +0.00(+3.39%)
Apr 05, 2016 0.0592 0.0592 0.0590 0.0590 3,000 -0.00(-0.34%)
Apr 04, 2016 0.0610 0.0610 0.0590 0.0592 34,453 -0.00(-2.95%)
Apr 01, 2016 0.0603 0.0610 0.0600 0.0610 51,200 +0.00(+1.33%)
Mar 31, 2016 0.0592 0.0610 0.0591 0.0602 54,830 +0.00(+1.86%)
Mar 30, 2016 0.0590 0.0600 0.0590 0.0591 17,200 +0.00(+0.17%)
Mar 29, 2016 0.0591 0.0610 0.0590 0.0590 157,927 +0.00(+1.20%)
Mar 28, 2016 0.0550 0.0610 0.0550 0.0583 49,700 +0.00(+3.19%)
Mar 24, 2016 0.0565 0.0565 0.0565 0 -0.00(-2.59%)
Mar 23, 2016 0.0580 0.0580 0.0580 0.0580 820 +0.00(+1.05%)
Mar 22, 2016 0.0574 0.0574 0.0574 0.0574 2,001 -0.00(-2.71%)
Mar 21, 2016 0.0590 0.0610 0.0590 0.0590 174,500 -0.00(-1.67%)
Mar 18, 2016 0.0638 0.0668 0.0600 0.0600 224,700 -0.00(-4.34%)
Mar 17, 2016 0.0570 0.0627 0.0570 0.0627 24,999 +0.00(+2.82%)
Mar 16, 2016 0.0590 0.0610 0.0550 0.0610 41,951 +0.00(+2.01%)
Mar 15, 2016 0.0590 0.0598 0.0590 0.0598 15,500 -0.00(-1.97%)
Mar 14, 2016 0.0590 0.0610 0.0590 0.0610 72,000 +0.00(+3.21%)
Mar 11, 2016 0.0540 0.0591 0.0540 0.0591 132,500 +0.00(+2.33%)
Mar 10, 2016 0.0591 0.0591 0.0550 0.0578 354,237 -0.01(-9.76%)
Mar 09, 2016 0.0600 0.0640 0.0600 0.0640 68,202 +0.00(+0.00%)
Mar 08, 2016 0.0620 0.0656 0.0600 0.0640 63,013 +0.00(+3.23%)
Mar 07, 2016 0.0640 0.0660 0.0620 0.0620 79,202 -0.00(-4.62%)
Mar 04, 2016 0.0687 0.0689 0.0650 0.0650 498,074 -0.01(-9.47%)
Mar 03, 2016 0.0633 0.0720 0.0610 0.0718 954,521 +0.01(+21.69%)
Mar 02, 2016 0.0535 0.0590 0.0535 0.0590 112,750 +0.01(+9.67%)
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.