Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP:LYSCF)

5.060 -0.113 (-2.18%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 8, 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 (%)
May 07, 2025 5.200 5.310 5.150 5.173 29,059 -0.21(-3.85%)
May 06, 2025 5.100 5.400 5.100 5.380 20,262 -0.03(-0.55%)
May 05, 2025 5.290 5.500 5.200 5.410 22,352 +0.12(+2.27%)
May 02, 2025 5.000 5.330 5.000 5.290 20,907 +0.02(+0.43%)
May 01, 2025 5.380 5.500 5.250 5.268 52,696 -0.18(-3.35%)
Apr 30, 2025 5.500 5.500 5.423 5.450 18,373 -0.06(-1.09%)
Apr 29, 2025 5.660 5.660 5.500 5.510 33,223 -0.02(-0.36%)
Apr 28, 2025 5.420 5.530 5.230 5.530 89,123 +0.11(+2.03%)
Apr 25, 2025 5.430 5.430 5.350 5.420 113,522 +0.00(+0.00%)
Apr 24, 2025 5.300 5.430 5.280 5.420 37,908 +0.15(+2.85%)
Apr 23, 2025 5.390 5.550 5.220 5.270 184,766 -0.48(-8.35%)
Apr 22, 2025 5.850 5.850 5.550 5.750 48,860 +0.15(+2.68%)
Apr 21, 2025 5.500 5.780 5.500 5.600 191,674 -0.07(-1.24%)
Apr 17, 2025 5.570 5.730 5.480 5.670 239,363 +0.20(+3.66%)
Apr 16, 2025 5.070 5.500 5.070 5.470 427,181 +0.35(+6.84%)
Apr 15, 2025 5.230 5.230 5.098 5.120 78,419 -0.03(-0.58%)
Apr 14, 2025 5.150 5.230 4.950 5.150 119,493 +0.20(+4.04%)
Apr 11, 2025 4.850 5.150 4.850 4.950 51,633 +0.25(+5.21%)
Apr 10, 2025 4.834 4.880 4.490 4.705 16,101 -0.20(-3.98%)
Apr 09, 2025 4.700 5.250 4.350 4.900 38,566 +0.55(+12.64%)
Apr 08, 2025 4.660 4.660 4.330 4.350 70,560 -0.16(-3.58%)
Apr 07, 2025 4.300 4.700 4.300 4.511 81,748 +0.30(+7.16%)
Apr 04, 2025 4.401 4.550 4.200 4.210 29,286 -0.24(-5.39%)
Apr 03, 2025 4.420 4.490 4.190 4.450 22,621 +0.18(+4.22%)
Apr 02, 2025 4.250 4.420 4.250 4.270 20,732 -0.15(-3.39%)
Apr 01, 2025 4.250 4.550 4.250 4.420 7,174 +0.05(+1.22%)
Mar 31, 2025 4.360 4.430 4.250 4.367 6,161 -0.18(-4.03%)
Mar 28, 2025 4.600 4.600 4.510 4.550 3,424 +0.00(+0.00%)
Mar 27, 2025 4.500 4.550 4.500 4.550 3,607 +0.04(+0.92%)
Mar 26, 2025 4.500 4.598 4.468 4.508 5,980 -0.05(-1.13%)
Mar 25, 2025 4.740 4.740 4.520 4.560 5,266 +0.07(+1.56%)
Mar 24, 2025 4.590 4.630 4.490 4.490 21,499 -0.10(-2.18%)
Mar 21, 2025 4.550 4.631 4.400 4.590 24,515 -0.04(-0.86%)
Mar 20, 2025 4.750 4.750 4.500 4.630 9,564 -0.21(-4.34%)
Mar 19, 2025 4.820 4.854 4.770 4.840 53,978 +0.02(+0.41%)
Mar 18, 2025 4.770 4.880 4.770 4.820 4,920 -0.01(-0.21%)
Mar 17, 2025 4.650 4.950 4.650 4.830 43,690 +0.18(+3.87%)
Mar 14, 2025 4.600 4.700 4.600 4.650 16,948 +0.24(+5.44%)
Mar 13, 2025 4.500 4.550 4.350 4.410 30,145 +0.06(+1.38%)
Mar 12, 2025 4.350 4.350 4.350 4.350 1,630 +0.00(+0.00%)
Mar 11, 2025 4.340 4.350 4.200 4.350 45,252 -0.07(-1.52%)
Mar 10, 2025 4.500 4.500 4.400 4.417 11,123 -0.13(-2.92%)
Mar 07, 2025 4.545 4.600 4.400 4.550 10,323 +0.05(+1.15%)
Mar 06, 2025 4.300 4.600 4.300 4.498 6,237 -0.05(-1.14%)
Mar 05, 2025 4.500 4.580 4.360 4.550 17,938 +0.15(+3.41%)
Mar 04, 2025 4.220 4.400 4.200 4.400 34,773 +0.19(+4.60%)
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 Of Service.