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, 2017 0.0571 0.0598 0.0570 0.0570 108,512 +0.00(+0.00%)
May 30, 2017 0.0638 0.0640 0.0570 0.0570 213,600 -0.00(-6.56%)
May 26, 2017 0.0665 0.0665 0.0610 0.0610 8,200 -0.00(-1.61%)
May 25, 2017 0.0620 0.0620 0.0600 0.0620 233,000 +0.00(+1.64%)
May 24, 2017 0.0590 0.0618 0.0590 0.0610 92,213 +0.00(+1.50%)
May 23, 2017 0.0618 0.0618 0.0600 0.0601 39,930 -0.00(-0.50%)
May 22, 2017 0.0610 0.0610 0.0590 0.0604 11,500 +0.00(+0.50%)
May 19, 2017 0.0680 0.0680 0.0570 0.0601 34,072 -0.00(-6.82%)
May 18, 2017 0.0690 0.0690 0.0601 0.0645 161,388 +0.01(+16.01%)
May 17, 2017 0.0516 0.0570 0.0500 0.0556 163,777 -0.00(-2.46%)
May 16, 2017 0.0650 0.0650 0.0570 0.0570 248,250 +0.00(+1.79%)
May 15, 2017 0.0649 0.0650 0.0550 0.0560 230,598 -0.01(-12.50%)
May 12, 2017 0.0640 0.0640 0.0575 0.0640 75,250 -0.00(-1.54%)
May 11, 2017 0.0550 0.0650 0.0500 0.0650 46,500 +0.01(+11.59%)
May 10, 2017 0.0595 0.0620 0.0565 0.0583 16,048 -0.00(-1.44%)
May 09, 2017 0.0620 0.0620 0.0570 0.0591 198,037 +0.00(+1.90%)
May 08, 2017 0.0600 0.0600 0.0580 0.0580 68,535 -0.00(-3.33%)
May 05, 2017 0.0600 0.0630 0.0600 0.0600 44,750 -0.00(-5.36%)
May 04, 2017 0.0610 0.0640 0.0610 0.0634 164,500 -0.00(-5.37%)
May 03, 2017 0.0700 0.0700 0.0670 0.0670 297,835 +0.00(+0.00%)
May 02, 2017 0.0650 0.0700 0.0650 0.0670 314,633 +0.00(+1.52%)
May 01, 2017 0.0655 0.0663 0.0650 0.0660 45,500 +0.00(+0.00%)
Apr 28, 2017 0.0676 0.0676 0.0650 0.0660 41,000 -0.00(-1.49%)
Apr 27, 2017 0.0640 0.0710 0.0640 0.0670 35,250 -0.00(-5.63%)
Apr 26, 2017 0.0861 0.0861 0.0710 0.0710 137,150 -0.00(-5.33%)
Apr 25, 2017 0.0654 0.0750 0.0654 0.0750 140,000 +0.00(+0.00%)
Apr 24, 2017 0.0600 0.0750 0.0600 0.0750 122,830 +0.01(+11.94%)
Apr 21, 2017 0.0635 0.0670 0.0635 0.0670 95,490 -0.00(-1.47%)
Apr 20, 2017 0.0680 0.0680 0.0611 0.0680 355,264 +0.00(+3.03%)
Apr 19, 2017 0.0611 0.0660 0.0606 0.0660 84,800 +0.01(+10.00%)
Apr 18, 2017 0.0600 0.0627 0.0600 0.0600 28,630 -0.00(-0.83%)
Apr 17, 2017 0.0605 0.0605 0.0605 0.0605 1,000 -0.01(-13.07%)
Apr 13, 2017 0.0675 0.0715 0.0621 0.0696 162,514 +0.00(+3.57%)
Apr 12, 2017 0.0560 0.0690 0.0560 0.0672 22,126 -0.00(-4.00%)
Apr 11, 2017 0.0690 0.0700 0.0651 0.0700 246,490 +0.00(+4.48%)
Apr 10, 2017 0.0575 0.0709 0.0575 0.0670 42,679 -0.00(-4.83%)
Apr 07, 2017 0.0694 0.0704 0.0694 0.0704 27,800 +0.00(+2.03%)
Apr 06, 2017 0.0710 0.0710 0.0690 0.0690 42,250 +0.00(+0.00%)
Apr 05, 2017 0.0692 0.0740 0.0680 0.0690 104,450 -0.00(-0.86%)
Apr 04, 2017 0.0710 0.0730 0.0696 0.0696 430,634 -0.00(-0.03%)
Apr 03, 2017 0.0665 0.0700 0.0665 0.0696 1,261,002 +0.00(+0.90%)
Mar 31, 2017 0.0615 0.0690 0.0615 0.0690 228,253 -0.00(-5.48%)
Mar 30, 2017 0.0708 0.0730 0.0708 0.0730 20,000 -0.00(-1.35%)
Mar 29, 2017 0.0668 0.0740 0.0650 0.0740 261,581 +0.01(+13.85%)
Mar 28, 2017 0.0600 0.0650 0.0600 0.0650 211,700 -0.00(-3.99%)
Mar 27, 2017 0.0690 0.0700 0.0677 0.0677 138,500 -0.00(-3.29%)
Mar 24, 2017 0.0700 0.0700 0.0700 0.0700 11,000 -0.00(-0.06%)
Mar 23, 2017 0.0690 0.0740 0.0690 0.0700 564,276 -0.00(-5.35%)
Mar 22, 2017 0.0740 0.0740 0.0710 0.0740 61,566 -0.00(-1.33%)
Mar 21, 2017 0.0731 0.0778 0.0730 0.0750 136,800 +0.01(+11.94%)
Mar 20, 2017 0.0716 0.0716 0.0670 0.0670 22,950 -0.00(-6.94%)
Mar 17, 2017 0.0720 0.0720 0.0710 0.0720 17,086 +0.00(+0.00%)
Mar 16, 2017 0.0720 0.0720 0.0680 0.0720 30,500 +0.00(+7.46%)
Mar 15, 2017 0.0690 0.0720 0.0650 0.0670 3,530,654 -0.01(-8.22%)
Mar 14, 2017 0.0710 0.0730 0.0690 0.0730 189,000 +0.00(+5.04%)
Mar 13, 2017 0.0700 0.0708 0.0690 0.0695 159,254 -0.00(-5.05%)
Mar 10, 2017 0.0700 0.0732 0.0700 0.0732 107,214 +0.00(+6.09%)
Mar 09, 2017 0.0730 0.0738 0.0690 0.0690 214,100 -0.00(-0.72%)
Mar 08, 2017 0.0695 0.0695 0.0695 0.0695 6,000 -0.00(-6.08%)
Mar 07, 2017 0.0722 0.0760 0.0700 0.0740 96,350 -0.00(-3.90%)
Mar 06, 2017 0.0780 0.0800 0.0770 0.0770 213,210 -0.00(-1.28%)
Mar 03, 2017 0.0800 0.0850 0.0770 0.0780 350,699 -0.00(-1.27%)
Mar 02, 2017 0.0880 0.0880 0.0760 0.0790 1,221,400 -0.01(-7.06%)
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.