Indicators

Lynas Corp (OP: LYSCF )

4.450 +0.090 (+2.06%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	0.4050	0.4050	0.3900	0.4000	604,060	+0.01(+2.56%)
May 28, 2009	0.3900	0.3900	0.3800	0.3900	596,802	+0.01(+1.30%)
May 27, 2009	0.4100	0.4100	0.3800	0.3850	957,635	-0.04(-10.47%)
May 26, 2009	0.4100	0.4300	0.3900	0.4300	1,601,422	+0.11(+34.37%)
May 22, 2009	0.3300	0.3300	0.3000	0.3200	132,232	-0.01(-3.03%)
May 21, 2009	0.3350	0.3350	0.3300	0.3300	31,500	-0.01(-4.35%)
May 20, 2009	0.3500	0.3500	0.3400	0.3450	160,170	-0.01(-1.43%)
May 19, 2009	0.3400	0.3550	0.3400	0.3500	312,565	+0.03(+9.37%)
May 18, 2009	0.3200	0.3200	0.3000	0.3200	177,850	-0.02(-5.88%)
May 15, 2009	0.3500	0.3500	0.3300	0.3400	66,705	-0.01(-2.86%)
May 14, 2009	0.3300	0.3550	0.3200	0.3500	263,906	-0.01(-2.78%)
May 13, 2009	0.3700	0.3900	0.3600	0.3600	268,880	-0.02(-5.26%)
May 12, 2009	0.3800	0.3900	0.3700	0.3800	213,700	-0.01(-2.56%)
May 11, 2009	0.4000	0.4000	0.3800	0.3900	192,693	-0.01(-2.50%)
May 08, 2009	0.4150	0.4150	0.3800	0.4000	252,584	+0.02(+5.26%)
May 07, 2009	0.4100	0.4100	0.3800	0.3800	341,750	-0.03(-6.17%)
May 06, 2009	0.3900	0.4050	0.3800	0.4050	374,224	+0.05(+12.50%)
May 05, 2009	0.3600	0.3750	0.3500	0.3600	282,036	+0.02(+7.46%)
May 04, 2009	0.3300	0.3350	0.3200	0.3350	860,956	+0.01(+1.52%)

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.