FinancialContent is the trusted provider of stock market information to the media industry.
Lynas Corporation Ltd (OP: LYSCF)
1.815 USD  +0.015 (+0.83%)
Streaming Delayed Price  /  Updated: 12:12 PM EDT, Jun 26, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 25, 2019 1.820 1.890 1.800 1.800 576,601 -0.02(-1.37%)
Jun 24, 2019 1.840 1.840 1.820 1.825 65,466 +0.01(+0.27%)
Jun 21, 2019 1.830 1.830 1.800 1.820 93,900 -0.01(-0.55%)
Jun 20, 2019 1.880 1.880 1.800 1.830 88,531 -0.03(-1.72%)
Jun 19, 2019 1.800 1.870 1.790 1.862 239,727 +0.07(+3.91%)
Jun 18, 2019 1.870 1.870 1.790 1.792 203,356 -0.05(-2.61%)
Jun 17, 2019 1.850 1.850 1.830 1.840 187,895 -0.05(-2.65%)
Jun 14, 2019 1.930 1.930 1.850 1.890 138,800 -0.05(-2.58%)
Jun 13, 2019 1.970 1.970 1.930 1.940 105,434 -0.02(-1.02%)
Jun 12, 2019 1.980 1.980 1.960 1.960 234,722 -0.01(-0.51%)
Jun 11, 2019 1.990 1.990 1.910 1.970 218,212 -0.03(-1.25%)
Jun 10, 2019 2.050 2.090 1.980 1.995 387,519 -0.02(-1.24%)
Jun 07, 2019 1.960 2.020 1.930 2.020 343,600 +0.09(+4.66%)
Jun 06, 2019 1.970 1.970 1.900 1.930 173,326 +0.00(+0.00%)
Jun 05, 2019 1.850 1.950 1.850 1.930 224,110 +0.12(+6.63%)
Jun 04, 2019 1.900 1.930 1.790 1.810 378,367 -0.22(-10.84%)
Jun 03, 2019 2.090 2.170 2.030 2.030 370,454 -0.14(-6.45%)
May 31, 2019 2.200 2.220 2.100 2.170 931,300 +0.23(+11.86%)
May 30, 2019 2.070 2.130 1.900 1.940 1,419,943 -0.19(-8.92%)
May 29, 2019 1.990 2.290 1.990 2.130 2,383,157 +0.42(+24.56%)
May 28, 2019 1.660 1.720 1.650 1.710 329,350 +0.07(+4.27%)
May 24, 2019 1.650 1.650 1.600 1.640 82,000 -0.01(-0.61%)
May 23, 2019 1.700 1.710 1.640 1.650 503,265 -0.05(-2.94%)
May 22, 2019 1.740 1.750 1.650 1.700 414,687 -0.06(-3.55%)
May 21, 2019 1.650 1.870 1.570 1.762 785,837 +0.24(+15.95%)
May 20, 2019 1.355 1.580 1.355 1.520 978,672 +0.17(+12.59%)
May 17, 2019 1.390 1.390 1.350 1.350 18,900 -0.06(-4.26%)
May 16, 2019 1.390 1.421 1.390 1.410 72,366 +0.10(+7.51%)
May 15, 2019 1.300 1.320 1.300 1.312 24,282 +0.01(+0.88%)
May 14, 2019 1.315 1.315 1.300 1.300 9,673 +0.02(+1.17%)
May 13, 2019 1.325 1.325 1.285 1.285 5,565 -0.04(-2.65%)
May 10, 2019 1.325 1.340 1.310 1.320 35,800 -0.00(-0.38%)
May 09, 2019 1.324 1.340 1.300 1.325 31,041 +0.03(+2.55%)
May 08, 2019 1.300 1.305 1.292 1.292 4,592 -0.01(-0.62%)
May 07, 2019 1.290 1.320 1.290 1.300 7,170 +0.00(+0.00%)
May 06, 2019 1.270 1.330 1.270 1.300 21,500 -0.07(-5.11%)
May 03, 2019 1.350 1.378 1.350 1.370 3,500 +0.04(+3.01%)
May 02, 2019 1.370 1.380 1.330 1.330 28,030 -0.06(-4.32%)
May 01, 2019 1.380 1.395 1.380 1.390 1,810 -0.01(-0.71%)
Apr 30, 2019 1.381 1.400 1.380 1.400 1,773 +0.00(+0.00%)
Apr 29, 2019 1.400 1.405 1.400 1.400 10,824 +0.00(+0.00%)
Apr 26, 2019 1.395 1.400 1.390 1.400 57,200 +0.00(+0.00%)
Apr 25, 2019 1.400 1.405 1.400 1.400 8,885 -0.01(-0.36%)
Apr 24, 2019 1.380 1.415 1.380 1.405 4,475 -0.02(-1.75%)
Apr 23, 2019 1.470 1.470 1.430 1.430 20,145 -0.01(-0.69%)
Apr 22, 2019 1.425 1.450 1.425 1.440 29,960 +0.00(+0.28%)
Apr 18, 2019 1.442 1.442 1.430 1.436 11,000 -0.00(-0.28%)
Apr 17, 2019 1.450 1.460 1.430 1.440 9,944 +0.00(+0.35%)
Apr 16, 2019 1.450 1.450 1.435 1.435 7,414 -0.01(-1.03%)
Apr 15, 2019 1.450 1.450 1.420 1.450 13,272 -0.02(-1.02%)
Apr 12, 2019 1.480 1.480 1.465 1.465 6,300 -0.01(-1.01%)
Apr 11, 2019 1.530 1.530 1.460 1.480 15,189 -0.01(-0.67%)
Apr 10, 2019 1.480 1.502 1.470 1.490 85,475 -0.01(-0.86%)
Apr 09, 2019 1.490 1.520 1.490 1.503 19,862 +0.00(+0.20%)
Apr 08, 2019 1.480 1.500 1.480 1.500 98,333 +0.00(+0.00%)
Apr 05, 2019 1.500 1.505 1.490 1.500 27,400 +0.02(+1.08%)
Apr 04, 2019 1.500 1.500 1.480 1.484 34,808 -0.04(-2.37%)
Apr 03, 2019 1.510 1.550 1.510 1.520 78,333 +0.02(+1.33%)
Apr 02, 2019 1.490 1.520 1.490 1.500 27,820 -0.01(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.