Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP: LYSCF )

4.216 -0.074 (-1.72%)
Streaming Delayed Price Updated: 2:45 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 4.450 4.450 4.190 4.216 21,598 -0.07(-1.72%)
Feb 13, 2025 4.190 4.420 4.150 4.290 30,524 +0.01(+0.23%)
Feb 12, 2025 4.200 4.325 4.200 4.280 2,969 -0.01(-0.35%)
Feb 11, 2025 4.400 4.450 4.295 4.295 4,114 -0.09(-2.03%)
Feb 10, 2025 4.390 4.450 4.300 4.384 20,648 +0.05(+1.07%)
Feb 07, 2025 4.460 4.460 4.200 4.338 30,934 +0.26(+6.44%)
Feb 06, 2025 4.070 4.090 4.040 4.075 12,851 +0.00(+0.12%)
Feb 05, 2025 4.070 4.120 4.040 4.070 35,050 +0.08(+2.01%)
Feb 04, 2025 3.950 4.030 3.940 3.990 31,682 -0.14(-3.39%)
Feb 03, 2025 4.070 4.140 3.810 4.130 40,581 +0.18(+4.56%)
Jan 31, 2025 3.925 3.950 3.880 3.950 15,970 +0.05(+1.28%)
Jan 30, 2025 3.857 3.900 3.850 3.900 16,337 -0.04(-1.02%)
Jan 29, 2025 3.945 4.000 3.930 3.940 58,078 -0.08(-1.94%)
Jan 28, 2025 3.800 4.140 3.800 4.018 25,219 -0.16(-3.88%)
Jan 27, 2025 4.247 4.247 4.010 4.180 4,237 +0.08(+1.95%)
Jan 24, 2025 4.135 4.135 4.060 4.100 23,213 -0.05(-1.25%)
Jan 23, 2025 4.160 4.190 4.050 4.152 21,864 -0.05(-1.15%)
Jan 22, 2025 4.200 4.321 4.200 4.200 12,322 +0.00(+0.00%)
Jan 21, 2025 4.390 4.390 4.110 4.200 11,367 -0.15(-3.46%)
Jan 17, 2025 4.350 4.400 4.350 4.351 28,618 -0.05(-1.12%)
Jan 16, 2025 4.385 4.425 4.350 4.400 14,623 -0.02(-0.56%)
Jan 15, 2025 4.200 4.450 4.200 4.425 37,168 -0.05(-1.12%)
Jan 14, 2025 4.400 4.480 4.400 4.475 25,751 +0.07(+1.70%)
Jan 13, 2025 4.300 4.400 4.150 4.400 81,033 +0.14(+3.19%)
Jan 10, 2025 4.340 4.390 4.260 4.264 15,756 -0.01(-0.20%)
Jan 08, 2025 4.250 4.320 4.250 4.273 6,314 -0.10(-2.27%)
Jan 07, 2025 4.380 4.445 4.325 4.372 32,921 +0.07(+1.53%)
Jan 06, 2025 4.290 4.320 4.100 4.306 42,596 +0.20(+4.77%)
Jan 03, 2025 4.200 4.200 4.035 4.110 10,608 +0.08(+2.11%)
Jan 02, 2025 4.000 4.090 3.930 4.025 21,226 +0.02(+0.37%)
Dec 31, 2024 4.010 0 +0.04(+1.01%)
Dec 30, 2024 3.810 4.024 3.810 3.970 78,848 -0.06(-1.54%)
Dec 27, 2024 4.020 4.040 3.970 4.032 37,134 +0.01(+0.30%)
Dec 26, 2024 4.000 4.080 4.000 4.020 34,244 +0.00(+0.12%)
Dec 24, 2024 4.000 4.018 3.999 4.015 14,660 +0.03(+0.88%)
Dec 23, 2024 3.924 4.055 3.800 3.980 16,404 -0.01(-0.23%)
Dec 20, 2024 3.910 4.022 3.900 3.989 32,806 +0.01(+0.24%)
Dec 19, 2024 3.850 4.080 3.850 3.980 27,098 -0.02(-0.51%)
Dec 18, 2024 4.220 4.220 3.950 4.000 54,931 -0.22(-5.33%)
Dec 17, 2024 4.300 4.300 4.000 4.225 7,217 -0.08(-1.74%)
Dec 16, 2024 4.200 4.350 4.200 4.300 34,493 -0.07(-1.60%)
Dec 13, 2024 4.450 4.450 4.300 4.370 16,136 -0.04(-0.92%)
Dec 12, 2024 4.300 4.500 4.300 4.410 11,782 -0.06(-1.44%)
Dec 11, 2024 4.410 4.550 4.400 4.475 29,035 +0.07(+1.70%)
Dec 10, 2024 4.250 4.540 4.250 4.400 17,761 -0.15(-3.30%)
Dec 09, 2024 4.250 4.610 4.250 4.550 97,877 +0.03(+0.66%)
Dec 06, 2024 4.510 4.680 4.190 4.520 25,454 +0.01(+0.22%)
Dec 05, 2024 4.650 4.700 4.510 4.510 14,858 -0.22(-4.65%)
Dec 04, 2024 4.750 4.950 4.460 4.730 67,730 +0.10(+2.16%)
Dec 03, 2024 4.550 4.650 4.550 4.630 108,028 +0.07(+1.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.