Lynas Corp (OP: LYSCF )

6.420 USD -0.130 (-1.98%)
Streaming Delayed Price Updated: 3:49 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 6.600 6.600 6.400 6.420 77,915 -0.13(-1.98%)
Dec 02, 2021 6.470 6.560 6.385 6.550 103,896 +0.15(+2.34%)
Dec 01, 2021 6.400 6.600 6.340 6.400 185,225 +0.17(+2.73%)
Nov 30, 2021 6.140 6.324 6.140 6.230 180,258 +0.11(+1.88%)
Nov 29, 2021 6.270 6.270 5.910 6.115 49,066 +0.19(+3.12%)
Nov 26, 2021 6.170 6.170 6.170 5.930 96,591 -0.31(-4.97%)
Nov 24, 2021 6.390 6.390 6.170 6.240 71,741 +0.02(+0.32%)
Nov 23, 2021 6.240 6.400 6.030 6.220 120,431 -0.02(-0.24%)
Nov 22, 2021 6.200 6.310 6.200 6.235 181,500 +0.25(+4.09%)
Nov 19, 2021 6.070 6.080 5.920 5.990 156,635 -0.04(-0.63%)
Nov 18, 2021 6.000 6.030 6.020 6.028 170,863 +0.14(+2.34%)
Nov 17, 2021 5.800 5.920 5.750 5.890 77,810 +0.17(+2.97%)
Nov 16, 2021 5.800 5.848 5.700 5.720 225,787 -0.16(-2.72%)
Nov 15, 2021 5.710 6.000 5.710 5.880 130,996 +0.01(+0.17%)
Nov 12, 2021 5.700 5.880 5.700 5.870 193,140 +0.12(+2.18%)
Nov 11, 2021 5.700 5.770 5.640 5.745 51,632 +0.08(+1.41%)
Nov 10, 2021 5.790 5.665 55,664 -0.12(-2.16%)
Nov 09, 2021 5.640 5.970 5.640 5.790 313,892 +0.37(+6.83%)
Nov 08, 2021 5.220 5.500 5.220 5.420 74,915 -0.02(-0.43%)
Nov 05, 2021 5.490 5.490 5.400 5.444 61,677 +0.04(+0.71%)
Nov 04, 2021 5.440 5.450 5.400 5.405 53,833 -0.02(-0.46%)
Nov 03, 2021 5.360 5.600 5.360 5.430 81,302 +0.06(+1.21%)
Nov 02, 2021 5.500 5.500 5.280 5.365 88,578 -0.23(-4.20%)
Nov 01, 2021 5.540 5.640 5.515 5.600 121,407 +0.08(+1.54%)
Oct 29, 2021 5.500 5.540 5.430 5.515 135,974 +0.04(+0.73%)
Oct 28, 2021 5.540 5.540 5.400 5.475 41,352 -0.01(-0.18%)
Oct 27, 2021 5.440 5.490 5.420 5.485 59,184 +0.10(+1.76%)
Oct 26, 2021 5.310 5.390 110,359 +0.10(+1.93%)
Oct 25, 2021 5.302 5.429 5.110 5.288 64,754 +0.20(+3.89%)
Oct 22, 2021 5.230 5.230 5.020 5.090 205,781 -0.41(-7.37%)
Oct 21, 2021 5.520 5.540 5.450 5.495 71,379 -0.00(-0.09%)
Oct 20, 2021 5.500 5.530 5.470 5.500 127,992 -0.00(-0.02%)
Oct 19, 2021 5.460 5.530 5.460 5.501 105,635 +0.14(+2.63%)
Oct 18, 2021 5.195 5.470 5.190 5.360 209,949 +0.20(+3.88%)
Oct 15, 2021 5.020 5.189 5.020 5.160 54,081 +0.09(+1.85%)
Oct 14, 2021 4.900 5.100 4.900 5.066 90,157 +0.26(+5.33%)
Oct 13, 2021 4.910 4.910 4.630 4.810 33,658 +0.03(+0.63%)
Oct 12, 2021 4.920 4.920 4.760 4.780 54,550 -0.05(-1.09%)
Oct 11, 2021 4.800 4.920 4.780 4.832 65,353 +0.08(+1.73%)
Oct 08, 2021 4.910 4.910 4.735 4.750 64,268 -0.03(-0.73%)
Oct 07, 2021 4.715 4.800 4.675 4.785 110,916 +0.24(+5.17%)
Oct 06, 2021 4.600 4.650 4.480 4.550 120,884 -0.18(-3.81%)
Oct 05, 2021 4.600 4.750 4.600 4.730 89,171 +0.09(+1.94%)
Oct 04, 2021 4.640 4.830 4.600 4.640 108,625 -0.12(-2.52%)
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.