Lynas Corp (OP: LYSCF )

6.633 -0.227 (-3.30%)
Streaming Delayed Price Updated: 12:33 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 0.2100 0.2200 0.2000 0.2200 80,360 +0.02(+10.00%)
Jan 29, 2009 0.1900 0.2000 0.1900 0.2000 30,600 +0.02(+8.11%)
Jan 28, 2009 0.1850 0.2050 0.1850 0.1850 173,450 +0.00(+0.00%)
Jan 27, 2009 0.1900 0.1950 0.1850 0.1850 132,850 -0.02(-7.50%)
Jan 26, 2009 0.2000 0.2100 0.2000 0.2000 527,300 +0.01(+5.26%)
Jan 23, 2009 0.1950 0.1950 0.1850 0.1900 56,740 +0.01(+5.56%)
Jan 22, 2009 0.2000 0.2000 0.1800 0.1800 390 -0.02(-10.00%)
Jan 21, 2009 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Jan 20, 2009 0.2025 0.2150 0.1800 0.2000 235,750 -0.01(-6.98%)
Jan 16, 2009 0.2300 0.2300 0.2000 0.2150 161,291 -0.02(-6.52%)
Jan 15, 2009 0.2100 0.2400 0.2100 0.2300 84,000 -0.00(-2.13%)
Jan 14, 2009 0.2400 0.2500 0.2300 0.2350 152,770 +0.00(+2.17%)
Jan 13, 2009 0.2100 0.2300 0.2100 0.2300 229,150 +0.03(+15.00%)
Jan 12, 2009 0.2100 0.2100 0.2000 0.2000 254,908 -0.02(-11.11%)
Jan 09, 2009 0.2200 0.2250 0.2100 0.2250 16,190 +0.01(+2.27%)
Jan 08, 2009 0.2200 0.2200 0.2100 0.2200 191,530 -0.02(-8.33%)
Jan 07, 2009 0.2600 0.2600 0.2100 0.2400 283,378 -0.02(-5.88%)
Jan 06, 2009 0.2200 0.2550 0.2200 0.2550 313,868 +0.02(+10.87%)
Jan 05, 2009 0.2250 0.2300 0.2200 0.2300 951,602 +0.01(+4.55%)
Jan 02, 2009 0.2150 0.2200 0.2150 0.2200 252,100 -0.01(-4.35%)
Dec 31, 2008 0.2200 0.2300 0.1900 0.2300 95,312 +0.02(+9.52%)
Dec 30, 2008 0.2150 0.2500 0.1800 0.2100 273,428 +0.04(+23.53%)
Dec 29, 2008 0.1700 0.1800 0.1500 0.1700 495,000 +0.01(+6.25%)
Dec 26, 2008 0.1650 0.1650 0.1400 0.1600 551,800 -0.01(-3.03%)
Dec 24, 2008 0.1700 0.1700 0.1600 0.1650 325,113 -0.04(-17.50%)
Dec 23, 2008 0.2000 0.2000 0.1850 0.2000 213,050 -0.02(-9.09%)
Dec 22, 2008 0.2300 0.2300 0.2000 0.2200 106,900 -0.01(-4.35%)
Dec 19, 2008 0.2300 0.2300 0.2200 0.2300 63,794 +0.01(+4.55%)
Dec 18, 2008 0.2500 0.2500 0.2200 0.2200 103,100 -0.04(-15.38%)
Dec 17, 2008 0.2600 0.2600 0.2600 0.2600 77,000 +0.01(+4.00%)
Dec 16, 2008 0.2400 0.2600 0.2400 0.2500 176,200 +0.00(+0.00%)
Dec 15, 2008 0.2700 0.2700 0.2400 0.2500 203,540 +0.01(+4.17%)
Dec 12, 2008 0.2150 0.2600 0.2150 0.2400 64,000 -0.01(-4.00%)
Dec 11, 2008 0.2600 0.2600 0.2400 0.2500 204,692 -0.02(-7.41%)
Dec 10, 2008 0.2600 0.2700 0.2450 0.2700 161,406 +0.03(+12.50%)
Dec 09, 2008 0.2500 0.2600 0.2400 0.2400 201,000 -0.01(-4.00%)
Dec 08, 2008 0.2100 0.2600 0.2100 0.2500 179,520 +0.07(+38.89%)
Dec 05, 2008 0.2000 0.2200 0.1800 0.1800 35,250 -0.02(-10.00%)
Dec 04, 2008 0.2100 0.2100 0.2000 0.2000 16,900 -0.03(-13.04%)
Dec 03, 2008 0.2300 0.2300 0.2100 0.2300 222,950 +0.01(+4.55%)
Dec 02, 2008 0.2300 0.2300 0.2200 0.2200 50,700 +0.00(+0.00%)
Dec 01, 2008 0.2200 0.2350 0.2200 0.2200 92,569 -0.01(-4.35%)
Nov 28, 2008 0.2400 0.2400 0.2200 0.2300 46,567 +0.01(+4.55%)
Nov 26, 2008 0.2200 0.2200 0.2125 0.2200 77,411 +0.00(+0.00%)
Nov 25, 2008 0.2300 0.2300 0.2200 0.2200 77,200 +0.04(+22.22%)
Nov 24, 2008 0.1900 0.1900 0.1750 0.1800 204,100 -0.01(-5.26%)
Nov 21, 2008 0.1600 0.2050 0.1600 0.1900 77,800 +0.00(+0.00%)
Nov 20, 2008 0.2000 0.2000 0.1600 0.1900 152,585 -0.03(-13.64%)
Nov 19, 2008 0.2400 0.2400 0.2200 0.2200 66,182 -0.03(-12.00%)
Nov 18, 2008 0.2400 0.2500 0.2300 0.2500 96,970 +0.00(+0.00%)
Nov 17, 2008 0.2200 0.2700 0.2200 0.2500 74,150 -0.03(-9.09%)
Nov 14, 2008 0.2750 0.2800 0.2600 0.2750 43,100 -0.01(-1.79%)
Nov 13, 2008 0.2550 0.2800 0.2300 0.2800 193,875 +0.00(+0.00%)
Nov 12, 2008 0.3000 0.3000 0.2700 0.2800 53,800 +0.00(+0.00%)
Nov 11, 2008 0.3000 0.3000 0.2800 0.2800 58,600 -0.02(-6.67%)
Nov 10, 2008 0.3000 0.3300 0.2800 0.3000 26,020 +0.00(+0.00%)
Nov 07, 2008 0.2950 0.3000 0.2800 0.3000 25,700 +0.00(+0.00%)
Nov 06, 2008 0.3500 0.3500 0.2600 0.3000 164,925 -0.04(-11.76%)
Nov 05, 2008 0.3500 0.3550 0.3300 0.3400 151,550 +0.02(+6.25%)
Nov 04, 2008 0.3200 0.3300 0.3000 0.3200 492,980 +0.11(+48.84%)
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.