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, 2019 2.200 2.220 2.100 2.170 931,300 +0.23(+11.86%)
May 30, 2019 2.070 2.130 1.900 1.940 1,419,943 -0.19(-8.92%)
May 29, 2019 1.990 2.290 1.990 2.130 2,383,157 +0.42(+24.56%)
May 28, 2019 1.660 1.720 1.650 1.710 329,350 +0.07(+4.27%)
May 24, 2019 1.650 1.650 1.600 1.640 82,000 -0.01(-0.61%)
May 23, 2019 1.700 1.710 1.640 1.650 503,265 -0.05(-2.94%)
May 22, 2019 1.740 1.750 1.650 1.700 414,687 -0.06(-3.55%)
May 21, 2019 1.650 1.870 1.570 1.762 785,837 +0.24(+15.95%)
May 20, 2019 1.355 1.580 1.355 1.520 978,672 +0.17(+12.59%)
May 17, 2019 1.390 1.390 1.350 1.350 18,900 -0.06(-4.26%)
May 16, 2019 1.390 1.421 1.390 1.410 72,366 +0.10(+7.51%)
May 15, 2019 1.300 1.320 1.300 1.312 24,282 +0.01(+0.88%)
May 14, 2019 1.315 1.315 1.300 1.300 9,673 +0.02(+1.17%)
May 13, 2019 1.325 1.325 1.285 1.285 5,565 -0.04(-2.65%)
May 10, 2019 1.325 1.340 1.310 1.320 35,800 -0.00(-0.38%)
May 09, 2019 1.324 1.340 1.300 1.325 31,041 +0.03(+2.55%)
May 08, 2019 1.300 1.305 1.292 1.292 4,592 -0.01(-0.62%)
May 07, 2019 1.290 1.320 1.290 1.300 7,170 +0.00(+0.00%)
May 06, 2019 1.270 1.330 1.270 1.300 21,500 -0.07(-5.11%)
May 03, 2019 1.350 1.378 1.350 1.370 3,500 +0.04(+3.01%)
May 02, 2019 1.370 1.380 1.330 1.330 28,030 -0.06(-4.32%)
May 01, 2019 1.380 1.395 1.380 1.390 1,810 -0.01(-0.71%)
Apr 30, 2019 1.381 1.400 1.380 1.400 1,773 +0.00(+0.00%)
Apr 29, 2019 1.400 1.405 1.400 1.400 10,824 +0.00(+0.00%)
Apr 26, 2019 1.395 1.400 1.390 1.400 57,200 +0.00(+0.00%)
Apr 25, 2019 1.400 1.405 1.400 1.400 8,885 -0.01(-0.36%)
Apr 24, 2019 1.380 1.415 1.380 1.405 4,475 -0.02(-1.75%)
Apr 23, 2019 1.470 1.470 1.430 1.430 20,145 -0.01(-0.69%)
Apr 22, 2019 1.425 1.450 1.425 1.440 29,960 +0.00(+0.28%)
Apr 18, 2019 1.442 1.442 1.430 1.436 11,000 -0.00(-0.28%)
Apr 17, 2019 1.450 1.460 1.430 1.440 9,944 +0.00(+0.35%)
Apr 16, 2019 1.450 1.450 1.435 1.435 7,414 -0.01(-1.03%)
Apr 15, 2019 1.450 1.450 1.420 1.450 13,272 -0.02(-1.02%)
Apr 12, 2019 1.480 1.480 1.465 1.465 6,300 -0.01(-1.01%)
Apr 11, 2019 1.530 1.530 1.460 1.480 15,189 -0.01(-0.67%)
Apr 10, 2019 1.480 1.502 1.470 1.490 85,475 -0.01(-0.86%)
Apr 09, 2019 1.490 1.520 1.490 1.503 19,862 +0.00(+0.20%)
Apr 08, 2019 1.480 1.500 1.480 1.500 98,333 +0.00(+0.00%)
Apr 05, 2019 1.500 1.505 1.490 1.500 27,400 +0.02(+1.08%)
Apr 04, 2019 1.500 1.500 1.480 1.484 34,808 -0.04(-2.37%)
Apr 03, 2019 1.510 1.550 1.510 1.520 78,333 +0.02(+1.33%)
Apr 02, 2019 1.490 1.520 1.490 1.500 27,820 -0.01(-0.86%)
Apr 01, 2019 1.490 1.520 1.490 1.513 68,024 +0.05(+3.63%)
Mar 29, 2019 1.440 1.480 1.440 1.460 50,700 -0.02(-1.02%)
Mar 28, 2019 1.530 1.530 1.470 1.475 32,792 -0.01(-1.01%)
Mar 27, 2019 1.480 1.520 1.480 1.490 63,754 +0.01(+0.68%)
Mar 26, 2019 1.430 1.480 1.380 1.480 712,702 +0.38(+34.55%)
Mar 25, 2019 1.130 1.130 1.090 1.100 29,785 -0.04(-3.51%)
Mar 22, 2019 1.120 1.155 1.120 1.140 4,000 -0.03(-2.56%)
Mar 21, 2019 1.180 1.180 1.160 1.170 5,735 -0.01(-0.85%)
Mar 20, 2019 1.135 1.200 1.135 1.180 14,565 +0.02(+1.72%)
Mar 19, 2019 1.156 1.160 1.150 1.160 2,320 -0.02(-1.69%)
Mar 18, 2019 1.145 1.200 1.145 1.180 23,725 +0.03(+2.61%)
Mar 15, 2019 1.151 1.160 1.150 1.150 26,900 +0.00(+0.00%)
Mar 14, 2019 1.160 1.175 1.150 1.150 34,243 +0.04(+3.60%)
Mar 13, 2019 1.090 1.110 1.090 1.110 13,210 +0.01(+0.91%)
Mar 12, 2019 1.124 1.130 1.100 1.100 7,175 -0.01(-1.35%)
Mar 11, 2019 1.090 1.115 1.090 1.115 15,942 -0.01(-1.33%)
Mar 08, 2019 1.110 1.130 1.110 1.130 7,500 +0.02(+1.80%)
Mar 07, 2019 1.110 1.130 1.110 1.110 3,269 -0.02(-1.77%)
Mar 06, 2019 1.120 1.133 1.120 1.130 16,471 +0.01(+0.89%)
Mar 05, 2019 1.130 1.130 1.120 1.120 30,595 -0.02(-1.54%)
Mar 04, 2019 1.132 1.150 1.130 1.137 24,758 -0.04(-3.60%)
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.