LYNAS CORPORATION Stock Price (Quote)
$4.26
+0.0400 (+0.95%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.55 | $4.34 | Wednesday, 1st May 2024 LYSCF stock ended at $4.26. This is 0.95% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.50% from a day low at $4.00 to a day high of $4.34. |
| 90 days | $3.55 | $4.34 | |
| 52 weeks | $3.55 | $5.35 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $4.00 | $4.34 | $4.00 | $4.26 | 81 531 |
| Apr 30, 2024 | $4.20 | $4.23 | $4.20 | $4.22 | 29 587 |
| Apr 29, 2024 | $4.09 | $4.28 | $4.09 | $4.22 | 408 192 |
| Apr 26, 2024 | $4.02 | $4.08 | $3.97 | $4.01 | 6 136 |
| Apr 25, 2024 | $4.03 | $4.09 | $4.01 | $4.02 | 33 577 |
| Apr 24, 2024 | $4.16 | $4.16 | $4.05 | $4.09 | 128 891 |
| Apr 23, 2024 | $4.16 | $4.19 | $4.11 | $4.15 | 114 504 |
| Apr 22, 2024 | $4.10 | $4.17 | $4.10 | $4.16 | 14 072 |
| Apr 19, 2024 | $4.15 | $4.15 | $4.06 | $4.10 | 31 378 |
| Apr 18, 2024 | $4.25 | $4.27 | $4.15 | $4.24 | 185 690 |
| Apr 17, 2024 | $3.99 | $4.20 | $3.99 | $4.16 | 63 919 |
| Apr 16, 2024 | $3.79 | $3.97 | $3.79 | $3.94 | 57 044 |
| Apr 15, 2024 | $3.97 | $4.00 | $3.87 | $3.97 | 12 921 |
| Apr 12, 2024 | $3.89 | $3.93 | $3.86 | $3.93 | 152 980 |
| Apr 11, 2024 | $3.80 | $4.00 | $3.80 | $3.93 | 65 076 |
| Apr 10, 2024 | $3.94 | $4.14 | $3.84 | $3.86 | 25 575 |
| Apr 09, 2024 | $3.88 | $4.01 | $3.82 | $4.01 | 97 465 |
| Apr 08, 2024 | $3.71 | $3.84 | $3.71 | $3.84 | 144 070 |
| Apr 05, 2024 | $3.72 | $3.73 | $3.65 | $3.68 | 128 241 |
| Apr 04, 2024 | $3.80 | $3.82 | $3.74 | $3.74 | 62 307 |
| Apr 03, 2024 | $3.55 | $3.77 | $3.55 | $3.75 | 287 713 |
| Apr 02, 2024 | $3.93 | $3.93 | $3.66 | $3.77 | 12 659 |
| Apr 01, 2024 | $3.65 | $3.75 | $3.65 | $3.65 | 35 509 |
| Mar 28, 2024 | $3.66 | $3.78 | $3.62 | $3.69 | 34 542 |
| Mar 27, 2024 | $3.63 | $3.68 | $3.59 | $3.63 | 131 422 |
