Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP: LYSCF )

4.600 -0.060 (-1.29%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 22, 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, 2022 6.990 7.070 6.990 7.003 63,563 +0.28(+4.22%)
May 27, 2022 6.819 6.819 6.681 6.720 46,865 +0.01(+0.15%)
May 26, 2022 6.560 6.750 6.560 6.710 49,152 +0.13(+1.98%)
May 25, 2022 6.490 6.610 6.490 6.580 63,247 -0.09(-1.35%)
May 24, 2022 6.800 6.800 6.630 6.670 29,337 -0.17(-2.49%)
May 23, 2022 6.750 6.880 6.735 6.840 88,517 +0.13(+1.94%)
May 20, 2022 6.750 6.890 6.570 6.710 82,378 +0.09(+1.36%)
May 19, 2022 6.525 6.670 6.500 6.620 17,573 -0.08(-1.19%)
May 18, 2022 6.800 6.933 6.660 6.700 52,147 -0.03(-0.45%)
May 17, 2022 6.730 6.730 6.590 6.730 82,220 +0.58(+9.43%)
May 16, 2022 6.190 6.190 6.070 6.150 18,590 +0.15(+2.50%)
May 13, 2022 5.780 6.040 5.780 6.000 72,379 +0.22(+3.81%)
May 12, 2022 5.750 5.950 5.750 5.780 100,974 -0.21(-3.51%)
May 11, 2022 5.920 6.116 5.920 5.990 46,134 +0.32(+5.64%)
May 10, 2022 5.690 5.900 5.660 5.670 239,257 -0.13(-2.24%)
May 09, 2022 6.160 6.210 5.780 5.800 212,331 -0.53(-8.37%)
May 06, 2022 6.280 6.480 6.250 6.330 70,083 -0.13(-2.01%)
May 05, 2022 6.640 6.640 6.410 6.460 60,002 -0.04(-0.62%)
May 04, 2022 6.170 6.570 6.170 6.500 43,970 +0.09(+1.40%)
May 03, 2022 6.210 6.590 6.210 6.410 15,294 +0.09(+1.42%)
May 02, 2022 6.420 6.420 6.230 6.320 51,160 -0.08(-1.25%)
Apr 29, 2022 6.610 6.610 6.400 6.400 126,100 -0.04(-0.62%)
Apr 28, 2022 6.125 6.565 6.120 6.440 72,719 +0.10(+1.58%)
Apr 27, 2022 6.190 6.390 6.160 6.340 75,483 +0.11(+1.77%)
Apr 26, 2022 6.500 6.550 6.230 6.230 135,561 -0.34(-5.18%)
Apr 25, 2022 6.670 6.690 6.500 6.570 271,154 -0.09(-1.35%)
Apr 22, 2022 6.850 6.870 6.660 6.660 142,303 -0.32(-4.56%)
Apr 21, 2022 7.135 7.200 6.950 6.978 178,374 -0.04(-0.60%)
Apr 20, 2022 7.000 7.108 6.930 7.020 68,831 +0.11(+1.56%)
Apr 19, 2022 6.995 7.067 6.800 6.912 206,397 -0.05(-0.76%)
Apr 18, 2022 6.990 6.990 6.910 6.965 66,963 -0.00(-0.07%)
Apr 14, 2022 6.950 7.120 6.950 6.970 116,518 -0.19(-2.59%)
Apr 13, 2022 7.260 7.260 7.070 7.155 120,482 -0.09(-1.28%)
Apr 12, 2022 7.340 7.364 7.240 7.248 75,946 -0.07(-0.98%)
Apr 11, 2022 7.220 7.580 7.220 7.320 59,849 -0.15(-2.07%)
Apr 08, 2022 7.500 7.500 7.392 7.475 58,776 +0.00(+0.07%)
Apr 07, 2022 7.590 7.590 7.390 7.470 131,190 -0.12(-1.65%)
Apr 06, 2022 7.770 7.770 7.520 7.595 140,729 -0.57(-6.92%)
Apr 05, 2022 8.430 8.430 8.100 8.160 153,165 -0.46(-5.34%)
Apr 04, 2022 8.400 8.625 8.400 8.620 407,788 +0.32(+3.86%)
Apr 01, 2022 8.100 8.350 8.100 8.300 74,521 +0.23(+2.85%)
Mar 31, 2022 8.000 8.100 7.840 8.070 36,914 -0.09(-1.10%)
Mar 30, 2022 8.250 8.250 7.880 8.160 58,493 -0.09(-1.09%)
Mar 29, 2022 7.950 8.250 7.950 8.250 126,621 +0.33(+4.22%)
Mar 28, 2022 8.000 8.000 7.800 7.916 86,152 +0.13(+1.72%)
Mar 25, 2022 7.600 7.790 7.600 7.782 22,011 +0.07(+0.93%)
Mar 24, 2022 7.800 7.870 7.640 7.710 51,311 -0.03(-0.39%)
Mar 23, 2022 7.800 7.800 7.710 7.740 43,591 -0.16(-2.03%)
Mar 22, 2022 7.820 7.960 7.680 7.900 46,665 +0.19(+2.47%)
Mar 21, 2022 7.770 7.770 7.560 7.710 98,717 +0.19(+2.53%)
Mar 18, 2022 7.250 7.520 7.130 7.520 63,814 +0.29(+4.01%)
Mar 17, 2022 6.945 7.250 6.890 7.230 34,667 +0.11(+1.54%)
Mar 16, 2022 6.790 7.130 6.790 7.120 81,057 +0.29(+4.25%)
Mar 15, 2022 6.830 6.860 6.770 6.830 114,725 -0.47(-6.50%)
Mar 14, 2022 7.490 7.490 7.290 7.305 63,500 -0.22(-2.88%)
Mar 11, 2022 7.500 7.660 7.490 7.522 66,047 +0.00(+0.03%)
Mar 10, 2022 7.380 7.600 7.380 7.520 63,795 +0.14(+1.90%)
Mar 09, 2022 7.050 7.410 7.050 7.380 76,751 +0.39(+5.65%)
Mar 08, 2022 7.210 7.210 6.900 6.985 180,901 -0.26(-3.66%)
Mar 07, 2022 7.350 7.610 7.250 7.250 170,217 -0.57(-7.23%)
Mar 04, 2022 7.595 7.860 7.595 7.815 167,730 -0.11(-1.39%)
Mar 03, 2022 8.250 8.270 7.900 7.925 132,391 -0.17(-2.16%)
Mar 02, 2022 7.710 8.100 7.710 8.100 167,002 +0.45(+5.88%)
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.