LYN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.26 | -0.005 | -1.89% | 0.26 | 0.265 | 0.235 | 407,857 |
May 23 2024 | 0.265 | -0.03 | -10.17% | 0.29 | 0.29 | 0.265 | 725,591 |
May 22 2024 | 0.295 | -0.025 | -7.81% | 0.32 | 0.32 | 0.295 | 227,624 |
May 21 2024 | 0.32 | 0.02 | 6.67% | 0.30 | 0.325 | 0.285 | 530,286 |
May 20 2024 | 0.30 | -0.01 | -3.23% | 0.315 | 0.315 | 0.29 | 484,022 |
May 17 2024 | 0.31 | 0.015 | 5.08% | 0.29 | 0.33 | 0.29 | 426,377 |
May 16 2024 | 0.295 | 0.005 | 1.72% | 0.30 | 0.315 | 0.29 | 339,139 |
May 15 2024 | 0.29 | 0.00 | 0.00% | 0.295 | 0.30 | 0.28 | 531,892 |
May 14 2024 | 0.29 | -0.025 | -7.94% | 0.31 | 0.31 | 0.29 | 425,884 |
May 13 2024 | 0.315 | -0.005 | -1.56% | 0.32 | 0.335 | 0.305 | 566,967 |
May 10 2024 | 0.32 | 0.01 | 3.23% | 0.32 | 0.325 | 0.31 | 446,058 |
May 09 2024 | 0.31 | 0.005 | 1.64% | 0.30 | 0.315 | 0.30 | 823,141 |
May 08 2024 | 0.305 | -0.035 | -10.29% | 0.32 | 0.33 | 0.30 | 1,245,485 |
May 07 2024 | 0.34 | -0.03 | -8.11% | 0.37 | 0.37 | 0.335 | 662,045 |
May 06 2024 | 0.37 | -0.045 | -10.84% | 0.425 | 0.425 | 0.36 | 833,640 |
May 03 2024 | 0.415 | 0.06 | 16.90% | 0.35 | 0.455 | 0.34 | 1,875,621 |
May 02 2024 | 0.355 | -0.025 | -6.58% | 0.385 | 0.39 | 0.35 | 1,187,569 |
May 01 2024 | 0.38 | 0.05 | 15.15% | 0.315 | 0.395 | 0.30 | 2,920,465 |
Apr 30 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0.00 |
Apr 29 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0.00 |
Apr 26 2024 | 0.33 | 0.05 | 17.86% | 0.30 | 0.33 | 0.29 | 743,776 |
Apr 24 2024 | 0.28 | 0.02 | 7.69% | 0.30 | 0.305 | 0.275 | 1,211,743 |
Apr 23 2024 | 0.26 | 0.00 | 0.00% | 0.265 | 0.265 | 0.24 | 565,944 |
Apr 22 2024 | 0.26 | -0.035 | -11.86% | 0.31 | 0.325 | 0.26 | 736,405 |
Apr 19 2024 | 0.295 | 0.01 | 3.51% | 0.29 | 0.35 | 0.29 | 1,681,659 |
Apr 18 2024 | 0.285 | 0.035 | 14.00% | 0.255 | 0.285 | 0.25 | 568,317 |
Apr 17 2024 | 0.25 | -0.03 | -10.71% | 0.30 | 0.30 | 0.22 | 1,352,931 |
Apr 16 2024 | 0.28 | 0.075 | 36.59% | 0.205 | 0.28 | 0.205 | 1,667,193 |
Apr 15 2024 | 0.205 | 0.035 | 20.59% | 0.175 | 0.205 | 0.175 | 140,561 |
Apr 12 2024 | 0.17 | -0.01 | -5.56% | 0.165 | 0.17 | 0.165 | 3,269 |
Apr 11 2024 | 0.18 | -0.03 | -14.29% | 0.19 | 0.19 | 0.18 | 28,961 |
Apr 10 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.215 | 0.21 | 4,976 |
Apr 09 2024 | 0.215 | 0.05 | 30.30% | 0.21 | 0.215 | 0.21 | 21,108 |
Apr 08 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0.00 |
Apr 05 2024 | 0.165 | 0.01 | 6.45% | 0.165 | 0.165 | 0.165 | 27,009 |
Apr 04 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 0.00 |
Apr 03 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 0.00 |
Apr 02 2024 | 0.155 | -0.025 | -13.89% | 0.15 | 0.155 | 0.145 | 23,049 |
Mar 28 2024 | 0.18 | 0.01 | 5.88% | 0.17 | 0.18 | 0.17 | 35,250 |
Mar 27 2024 | 0.17 | -0.01 | -5.56% | 0.17 | 0.17 | 0.17 | 2,000 |
Mar 26 2024 | 0.18 | 0.02 | 12.50% | 0.16 | 0.18 | 0.16 | 80,118 |
Mar 25 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 47,050 |
Mar 22 2024 | 0.16 | -0.01 | -5.88% | 0.16 | 0.16 | 0.16 | 15,940 |
Mar 21 2024 | 0.17 | 0.02 | 13.33% | 0.17 | 0.17 | 0.17 | 1,411 |
Mar 20 2024 | 0.15 | -0.025 | -14.29% | 0.15 | 0.15 | 0.15 | 20,854 |
Mar 19 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 0.00 |
Mar 18 2024 | 0.175 | 0.005 | 2.94% | 0.175 | 0.175 | 0.175 | 6,260 |
Mar 15 2024 | 0.17 | 0.025 | 17.24% | 0.15 | 0.17 | 0.15 | 19,199 |
Mar 14 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 0.00 |
Mar 13 2024 | 0.145 | -0.025 | -14.71% | 0.16 | 0.16 | 0.145 | 148,000 |
Mar 12 2024 | 0.17 | 0.005 | 3.03% | 0.17 | 0.17 | 0.17 | 2,952 |
Mar 11 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0.00 |
Mar 08 2024 | 0.165 | 0.01 | 6.45% | 0.165 | 0.165 | 0.165 | 52,966 |
Mar 07 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 3,000 |
Mar 06 2024 | 0.155 | -0.015 | -8.82% | 0.16 | 0.16 | 0.155 | 82,228 |
Mar 05 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 194 |
Mar 04 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 50,876 |
Mar 01 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 980 |
Feb 29 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 5,000 |
Feb 28 2024 | 0.17 | -0.015 | -8.11% | 0.17 | 0.17 | 0.17 | 2,950 |
Feb 27 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.19 | 0.175 | 296,666 |
Feb 26 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0.00 |
Feb 23 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 5,122 |