Skip to main content
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, 2007 0.9450 0.9900 0.9000 0.9450 297,955 +0.03(+3.85%)
May 30, 2007 0.9100 0.9300 0.8600 0.9100 107,867 -0.02(-1.62%)
May 29, 2007 0.9250 0.9250 0.8500 0.9250 240,640 +0.12(+15.62%)
May 25, 2007 0.8000 0.8700 0.8000 0.8000 432,620 -0.01(-1.84%)
May 24, 2007 0.8500 0.8600 0.8150 0.8150 130,000 -0.04(-4.12%)
May 23, 2007 0.8500 0.8900 0.8200 0.8500 78,203 -0.01(-1.16%)
May 22, 2007 0.8050 0.8600 0.7800 0.8600 129,546 +0.05(+6.83%)
May 21, 2007 0.8050 0.8600 0.8000 0.8050 193,075 -0.05(-6.40%)
May 18, 2007 0.8600 0.8600 0.8100 0.8600 63,892 -0.02(-1.71%)
May 17, 2007 0.8750 0.8750 0.8200 0.8750 168,960 +0.04(+4.17%)
May 16, 2007 0.8400 0.9000 0.8400 0.8400 117,580 -0.04(-4.55%)
May 15, 2007 0.8800 0.9000 0.8400 0.8800 195,257 +0.05(+6.02%)
May 14, 2007 0.8300 0.8900 0.8200 0.8300 87,450 -0.03(-3.49%)
May 11, 2007 0.8600 0.8600 0.8000 0.8600 143,406 +0.01(+1.18%)
May 10, 2007 0.8500 0.8900 0.8200 0.8500 120,318 +0.02(+1.80%)
May 09, 2007 0.8350 0.8800 0.8050 0.8350 166,532 -0.06(-6.18%)
May 08, 2007 0.8900 0.8900 0.8300 0.8900 2,284,777 -0.01(-1.11%)
May 07, 2007 0.9000 0.9100 0.8550 0.9000 193,307 +0.06(+7.14%)
May 04, 2007 0.8400 0.8500 0.7900 0.8400 177,545 +0.04(+5.00%)
May 03, 2007 0.8000 0.8000 0.7300 0.8000 292,106 +0.00(+0.00%)
May 02, 2007 0.8000 0.8900 0.7500 0.8000 261,020 -0.04(-4.76%)
May 01, 2007 0.8400 0.8500 0.7900 0.8400 404,480 -0.02(-2.33%)
Apr 30, 2007 0.8600 0.8800 0.8150 0.8600 218,786 -0.01(-1.15%)
Apr 27, 2007 0.9400 0.9000 0.8300 0.8700 406,954 -0.07(-7.45%)
Apr 26, 2007 0.9400 0.9400 0.8500 0.9400 206,299 -0.01(-1.05%)
Apr 25, 2007 0.9550 0.9800 0.9000 0.9500 192,756 -0.01(-0.52%)
Apr 24, 2007 0.9550 0.9600 0.9100 0.9550 311,238 -0.03(-3.05%)
Apr 23, 2007 0.9850 1.000 0.9400 0.9850 337,576 +0.05(+5.35%)
Apr 20, 2007 0.9350 0.9900 0.9000 0.9350 452,226 -0.06(-6.03%)
Apr 19, 2007 0.9900 1.000 0.9400 0.9950 481,548 +0.01(+0.51%)
Apr 18, 2007 0.9900 1.010 0.9400 0.9900 608,024 +0.02(+2.06%)
Apr 17, 2007 0.9700 0.9800 0.8800 0.9700 340,505 +0.09(+10.86%)
Apr 16, 2007 0.8750 0.8800 0.8200 0.8750 127,014 +0.06(+8.02%)
Apr 13, 2007 0.8100 0.8500 0.7750 0.8100 336,557 -0.02(-2.41%)
Apr 12, 2007 0.8300 0.8500 0.7500 0.8300 804,286 -0.02(-2.35%)
Apr 11, 2007 0.8500 0.8800 0.8000 0.8500 639,661 +0.06(+7.59%)
Apr 10, 2007 0.7900 0.7900 0.7450 0.7900 781,663 +0.06(+8.22%)
Apr 09, 2007 0.7300 0.7500 0.6900 0.7300 602,370 +0.00(+0.00%)
Apr 05, 2007 0.7300 0.7300 0.7000 0.7300 424,525 +0.00(+0.00%)
Apr 04, 2007 0.7300 0.7300 0.7050 0.7300 777,118 +0.00(+0.00%)
Apr 03, 2007 0.7300 0.7400 0.6800 0.7300 763,919 +0.01(+0.69%)
Apr 02, 2007 0.7250 0.7400 0.6750 0.7250 254,539 -0.04(-4.61%)
Mar 30, 2007 0.7600 0.7600 0.6600 0.7600 320,604 +0.11(+17.83%)
Mar 29, 2007 0.6450 0.6450 0.5500 0.6450 240,850 +0.05(+7.50%)
Mar 28, 2007 0.6000 0.6000 0.5550 0.6000 501,753 +0.00(+0.00%)
Mar 27, 2007 0.6000 0.6000 0.5500 0.6000 306,605 +0.02(+2.56%)
Mar 26, 2007 0.5850 0.6200 0.5400 0.5850 396,451 +0.01(+1.74%)
Mar 23, 2007 0.5750 0.5900 0.5350 0.5750 415,050 +0.01(+1.77%)
Mar 22, 2007 0.5650 0.5800 0.5250 0.5650 147,202 -0.01(-0.88%)
Mar 21, 2007 0.5700 0.5700 0.5150 0.5700 185,187 +0.03(+6.54%)
Mar 20, 2007 0.5350 0.5800 0.5300 0.5350 163,715 -0.05(-9.32%)
Mar 19, 2007 0.5900 0.5900 0.5300 0.5900 145,656 +0.01(+1.72%)
Mar 16, 2007 0.5800 0.5800 0.5400 0.5800 151,344 +0.00(+0.00%)
Mar 15, 2007 0.5800 0.5800 0.5300 0.5800 50,050 +0.05(+10.48%)
Mar 14, 2007 0.5250 0.5700 0.5250 0.5250 540,733 -0.06(-10.26%)
Mar 13, 2007 0.5650 0.6000 0.5450 0.5850 286,868 +0.02(+3.54%)
Mar 12, 2007 0.5650 0.5750 0.5250 0.5650 195,180 +0.04(+8.65%)
Mar 09, 2007 0.5200 0.5700 0.5200 0.5200 302,560 -0.02(-3.70%)
Mar 08, 2007 0.5400 0.5756 0.5200 0.5400 78,995 -0.01(-1.82%)
Mar 07, 2007 0.5500 0.5900 0.5400 0.5500 44,971 -0.02(-3.51%)
Mar 06, 2007 0.5700 0.5700 0.5150 0.5700 480,556 +0.02(+4.59%)
Mar 05, 2007 0.5450 0.5500 0.4950 0.5450 517,032 -0.02(-4.39%)
Mar 02, 2007 0.6000 0.5800 0.5350 0.5700 549,728 -0.03(-5.00%)
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.