Lynas Corp (OP: LYSCF )

6.560 -0.110 (-1.65%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.