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 24, 2011 2.370 2.410 2.370 2.400 622,811 +0.14(+6.19%)
May 23, 2011 2.280 2.290 2.260 2.260 1,100,472 -0.21(-8.50%)
May 20, 2011 2.440 2.480 2.420 2.470 795,252 +0.03(+1.23%)
May 19, 2011 2.410 2.440 2.390 2.440 775,106 +0.05(+2.09%)
May 18, 2011 2.310 2.410 2.310 2.390 1,009,953 +0.13(+5.75%)
May 17, 2011 2.260 2.280 2.220 2.260 1,330,116 +0.09(+4.15%)
May 16, 2011 2.190 2.230 2.170 2.170 1,075,471 -0.05(-2.25%)
May 13, 2011 2.280 2.290 2.200 2.220 579,122 -0.03(-1.33%)
May 12, 2011 2.210 2.250 2.210 2.250 1,149,151 -0.09(-3.85%)
May 11, 2011 2.420 2.430 2.340 2.340 1,150,497 +0.02(+0.86%)
May 10, 2011 2.330 2.330 2.300 2.320 644,470 -0.06(-2.52%)
May 09, 2011 2.380 2.380 2.340 2.380 615,984 +0.00(+0.00%)
May 06, 2011 2.400 2.420 2.380 2.380 862,156 +0.14(+6.25%)
May 05, 2011 2.320 2.340 2.240 2.240 1,444,755 +0.08(+3.70%)
May 04, 2011 2.250 2.250 2.120 2.160 2,012,854 -0.09(-4.00%)
May 03, 2011 2.220 2.290 2.220 2.250 2,133,180 -0.09(-3.85%)
May 02, 2011 2.340 2.340 2.320 2.340 1,016,741 +0.05(+2.18%)
Apr 29, 2011 2.310 2.320 2.270 2.290 1,249,973 -0.08(-3.38%)
Apr 28, 2011 2.340 2.390 2.330 2.370 1,155,975 -0.08(-3.27%)
Apr 27, 2011 2.440 2.480 2.390 2.450 2,176,816 -0.10(-3.92%)
Apr 26, 2011 2.520 2.550 2.510 2.550 1,884,754 +0.02(+0.79%)
Apr 25, 2011 2.570 2.580 2.510 2.530 2,575,446 -0.02(-0.78%)
Apr 21, 2011 2.600 2.610 2.550 2.550 777,637 -0.03(-1.16%)
Apr 20, 2011 2.550 2.620 2.550 2.580 1,249,647 +0.21(+8.86%)
Apr 19, 2011 2.380 2.400 2.350 2.370 2,392,595 -0.15(-5.95%)
Apr 18, 2011 2.560 2.560 2.450 2.520 2,672,988 -0.12(-4.55%)
Apr 15, 2011 2.680 2.680 2.630 2.640 1,272,073 -0.07(-2.58%)
Apr 14, 2011 2.680 2.710 2.630 2.710 992,139 +0.02(+0.74%)
Apr 13, 2011 2.650 2.690 2.640 2.690 1,249,072 +0.04(+1.51%)
Apr 12, 2011 2.700 2.768 2.590 2.650 2,393,322 -0.13(-4.68%)
Apr 11, 2011 2.740 2.840 2.740 2.780 2,808,344 +0.12(+4.51%)
Apr 08, 2011 2.660 2.690 2.640 2.660 1,607,754 +0.07(+2.70%)
Apr 07, 2011 2.500 2.600 2.490 2.590 1,362,589 +0.10(+4.02%)
Apr 06, 2011 2.510 2.520 2.490 2.490 1,955,292 -0.09(-3.49%)
Apr 05, 2011 2.590 2.590 2.560 2.580 1,722,496 +0.05(+1.98%)
Apr 04, 2011 2.450 2.530 2.450 2.530 3,379,955 +0.17(+7.20%)
Apr 01, 2011 2.320 2.380 2.310 2.360 1,335,546 +0.05(+2.16%)
Mar 31, 2011 2.300 2.320 2.280 2.310 1,293,355 +0.09(+4.05%)
Mar 30, 2011 2.190 2.230 2.190 2.220 1,902,155 -0.06(-2.63%)
Mar 29, 2011 2.170 2.280 2.160 2.280 1,837,296 +0.09(+4.11%)
Mar 28, 2011 2.180 2.200 2.170 2.190 758,658 +0.04(+1.86%)
Mar 25, 2011 2.170 2.170 2.140 2.150 1,012,431 -0.02(-0.92%)
Mar 24, 2011 2.160 2.190 2.110 2.170 1,631,430 +0.09(+4.33%)
Mar 23, 2011 2.100 2.100 2.060 2.080 765,447 +0.00(+0.00%)
Mar 22, 2011 2.020 2.090 2.000 2.080 1,423,243 +0.09(+4.52%)
Mar 21, 2011 2.000 2.010 1.990 1.990 1,078,812 +0.07(+3.65%)
Mar 18, 2011 1.890 1.920 1.880 1.920 866,542 +0.05(+2.67%)
Mar 17, 2011 1.860 1.870 1.810 1.870 828,947 +0.13(+7.47%)
Mar 16, 2011 1.860 1.880 1.730 1.740 3,039,259 +0.05(+2.96%)
Mar 15, 2011 1.660 1.700 1.570 1.690 6,097,711 -0.24(-12.44%)
Mar 14, 2011 1.900 1.930 1.820 1.930 1,544,994 -0.07(-3.50%)
Mar 11, 2011 1.960 2.010 1.930 2.000 895,532 +0.00(+0.00%)
Mar 10, 2011 2.010 2.010 1.950 2.000 1,574,194 -0.11(-5.21%)
Mar 09, 2011 2.120 2.120 2.100 2.110 589,278 -0.04(-1.86%)
Mar 08, 2011 2.120 2.150 2.090 2.150 809,879 +0.01(+0.47%)
Mar 07, 2011 2.180 2.190 2.110 2.140 1,443,864 -0.09(-4.04%)
Mar 04, 2011 2.220 2.240 2.210 2.230 1,404,493 -0.11(-4.70%)
Mar 03, 2011 2.310 2.350 2.280 2.340 1,867,475 +0.06(+2.63%)
Mar 02, 2011 2.180 2.290 2.180 2.280 2,153,451 +0.19(+9.09%)
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.