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, 2012 1.000 1.020 0.9900 1.010 331,826 +0.00(+0.00%)
May 30, 2012 1.050 1.050 1.000 1.010 617,487 -0.05(-4.72%)
May 29, 2012 1.050 1.070 1.010 1.060 1,322,237 +0.17(+18.44%)
May 25, 2012 0.8900 0.9000 0.8720 0.8950 423,383 +0.04(+4.07%)
May 24, 2012 0.8900 0.8900 0.8544 0.8600 413,437 -0.02(-2.49%)
May 23, 2012 0.8750 0.8820 0.8420 0.8820 905,497 -0.02(-2.00%)
May 22, 2012 0.9200 0.9375 0.9000 0.9000 475,753 -0.02(-2.17%)
May 21, 2012 0.8850 0.9200 0.8850 0.9200 436,222 +0.04(+3.95%)
May 18, 2012 0.8900 0.8950 0.8800 0.8850 372,752 -0.02(-1.67%)
May 17, 2012 0.9100 0.9300 0.9000 0.9000 396,847 -0.01(-1.10%)
May 16, 2012 0.9300 0.9550 0.9050 0.9100 1,106,327 -0.05(-5.21%)
May 15, 2012 1.010 1.010 0.9600 0.9600 482,577 -0.07(-6.80%)
May 14, 2012 1.020 1.050 1.020 1.030 332,435 +0.03(+3.00%)
May 11, 2012 0.9900 1.020 0.9815 1.000 428,277 +0.01(+1.01%)
May 10, 2012 0.9950 1.010 0.9900 0.9900 505,846 -0.01(-0.50%)
May 09, 2012 0.9800 1.010 0.9600 0.9950 971,055 -0.04(-3.40%)
May 08, 2012 1.060 1.060 1.020 1.030 287,779 -0.02(-1.90%)
May 07, 2012 1.060 1.070 1.030 1.050 478,718 -0.03(-2.78%)
May 04, 2012 1.100 1.100 1.070 1.080 411,934 -0.04(-3.57%)
May 03, 2012 1.120 1.140 1.110 1.120 203,357 -0.02(-1.75%)
May 02, 2012 1.150 1.150 1.130 1.140 162,859 -0.02(-1.72%)
May 01, 2012 1.140 1.160 1.130 1.160 195,720 +0.00(+0.00%)
Apr 30, 2012 1.160 1.180 1.140 1.160 209,579 -0.01(-0.85%)
Apr 27, 2012 1.150 1.170 1.140 1.170 203,530 +0.00(+0.00%)
Apr 26, 2012 1.150 1.180 1.140 1.170 130,701 +0.02(+1.56%)
Apr 25, 2012 1.140 1.160 1.140 1.152 232,285 +0.02(+1.95%)
Apr 24, 2012 1.150 1.150 1.130 1.130 165,714 +0.03(+2.73%)
Apr 23, 2012 1.095 1.120 1.080 1.100 311,738 -0.06(-5.17%)
Apr 20, 2012 1.160 1.185 1.160 1.160 179,570 +0.00(+0.00%)
Apr 19, 2012 1.170 1.180 1.150 1.160 233,018 +0.00(+0.00%)
Apr 18, 2012 1.150 1.222 1.140 1.160 729,814 -0.07(-5.69%)
Apr 17, 2012 1.160 1.230 1.160 1.230 1,269,923 +0.07(+6.03%)
Apr 16, 2012 1.150 1.160 1.140 1.160 1,092,866 +0.05(+4.50%)
Apr 13, 2012 1.150 1.180 1.100 1.110 869,164 -0.04(-3.48%)
Apr 12, 2012 1.170 1.180 1.140 1.150 1,125,480 +0.10(+9.52%)
Apr 11, 2012 1.060 1.060 1.050 1.050 333,913 -0.01(-0.94%)
Apr 10, 2012 1.050 1.080 1.050 1.060 796,185 -0.01(-0.93%)
Apr 09, 2012 1.083 1.100 1.050 1.070 478,129 -0.03(-2.73%)
Apr 05, 2012 1.070 1.100 1.070 1.100 437,206 +0.04(+3.77%)
Apr 04, 2012 1.080 1.100 1.050 1.060 742,157 -0.02(-1.85%)
Apr 03, 2012 1.120 1.120 1.080 1.080 838,590 -0.06(-5.26%)
Apr 02, 2012 1.140 1.140 1.120 1.140 295,637 +0.00(+0.00%)
Mar 30, 2012 1.140 1.160 1.130 1.140 390,487 +0.02(+1.79%)
Mar 29, 2012 1.100 1.130 1.090 1.120 498,282 -0.01(-0.88%)
Mar 28, 2012 1.160 1.170 1.120 1.130 557,709 -0.05(-4.24%)
Mar 27, 2012 1.150 1.180 1.140 1.180 978,610 +0.05(+4.42%)
Mar 26, 2012 1.140 1.150 1.130 1.130 290,887 -0.02(-1.74%)
Mar 23, 2012 1.140 1.150 1.120 1.150 444,724 -0.01(-0.86%)
Mar 22, 2012 1.160 1.190 1.150 1.160 530,270 -0.05(-4.13%)
Mar 21, 2012 1.200 1.210 1.200 1.210 239,830 +0.00(+0.00%)
Mar 20, 2012 1.230 1.230 1.200 1.210 415,659 -0.08(-6.20%)
Mar 19, 2012 1.290 1.300 1.270 1.290 863,744 -0.01(-0.77%)
Mar 16, 2012 1.290 1.310 1.290 1.300 310,514 +0.02(+1.56%)
Mar 15, 2012 1.310 1.310 1.270 1.280 357,946 -0.03(-2.29%)
Mar 14, 2012 1.330 1.340 1.310 1.310 363,311 -0.01(-0.76%)
Mar 13, 2012 1.280 1.330 1.280 1.320 839,703 +0.09(+7.32%)
Mar 12, 2012 1.240 1.260 1.220 1.230 139,803 -0.05(-3.91%)
Mar 09, 2012 1.240 1.280 1.180 1.280 682,067 +0.12(+10.34%)
Mar 08, 2012 1.180 1.180 1.160 1.160 739,446 -0.02(-1.28%)
Mar 07, 2012 1.170 1.200 1.170 1.175 490,501 +0.02(+1.73%)
Mar 06, 2012 1.170 1.170 1.150 1.155 630,355 -0.05(-4.55%)
Mar 05, 2012 1.220 1.220 1.200 1.210 328,730 -0.01(-0.82%)
Mar 02, 2012 1.250 1.250 1.210 1.220 351,389 -0.04(-3.17%)
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.