Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Lynas Corp (OP:LYSCF)

9.308 -0.242 (-2.53%)

Streaming Delayed Price Updated: 3:58 PM EST, Nov 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2025	9.530	9.530	9.110	9.308	48,903	-0.24(-2.53%)
Nov 10, 2025	9.000	9.570	8.960	9.550	109,005	+0.59(+6.58%)
Nov 07, 2025	8.765	8.960	8.528	8.960	76,108	+0.32(+3.70%)
Nov 06, 2025	8.500	8.640	8.250	8.640	115,127	-0.09(-1.03%)
Nov 05, 2025	8.400	8.880	8.400	8.730	137,259	-0.06(-0.68%)
Nov 04, 2025	8.610	9.000	8.550	8.790	129,257	-0.22(-2.44%)
Nov 03, 2025	9.400	9.400	8.690	9.010	314,900	-0.85(-8.62%)
Oct 31, 2025	10.03	10.27	9.810	9.860	135,692	-0.04(-0.40%)
Oct 30, 2025	9.950	9.950	9.400	9.900	249,058	-0.41(-3.98%)
Oct 29, 2025	10.04	10.50	10.01	10.31	88,884	+0.28(+2.79%)
Oct 28, 2025	10.36	10.63	9.920	10.03	488,805	-1.18(-10.53%)
Oct 27, 2025	12.00	12.28	11.16	11.21	626,744	-1.43(-11.31%)
Oct 24, 2025	12.55	12.64	12.24	12.64	75,642	-0.04(-0.32%)
Oct 23, 2025	12.42	12.82	12.25	12.68	515,134	+0.86(+7.28%)
Oct 22, 2025	12.22	12.22	11.33	11.82	344,525	-0.28(-2.31%)
Oct 21, 2025	12.58	13.00	12.00	12.10	502,876	-1.90(-13.57%)
Oct 20, 2025	13.07	14.23	12.85	14.00	617,560	+1.86(+15.29%)
Oct 17, 2025	10.81	12.17	10.81	12.14	573,904	-0.07(-0.55%)
Oct 16, 2025	13.71	13.71	12.00	12.21	355,285	-1.31(-9.72%)
Oct 15, 2025	14.00	14.42	13.32	13.53	441,307	-0.61(-4.28%)
Oct 14, 2025	15.15	15.15	13.81	14.13	477,796	-1.20(-7.83%)
Oct 13, 2025	14.15	16.20	14.10	15.33	952,850	+1.33(+9.50%)
Oct 10, 2025	13.31	14.34	12.90	14.00	399,364	+0.50(+3.70%)
Oct 09, 2025	12.90	13.74	12.90	13.50	178,251	+0.53(+4.09%)
Oct 08, 2025	12.35	13.21	12.20	12.97	150,446	+0.33(+2.60%)
Oct 07, 2025	13.02	13.02	12.05	12.64	124,077	-0.53(-4.02%)
Oct 06, 2025	13.10	13.24	12.38	13.17	187,331	+0.96(+7.86%)
Oct 03, 2025	11.30	12.30	11.30	12.21	126,082	+0.82(+7.20%)
Oct 02, 2025	11.50	12.15	11.30	11.39	34,976	+0.14(+1.24%)
Oct 01, 2025	11.18	11.29	10.66	11.25	32,844	+0.20(+1.81%)
Sep 30, 2025	11.35	11.35	11.05	11.05	43,128	-0.18(-1.60%)
Sep 29, 2025	11.32	11.32	11.05	11.23	23,209	+0.23(+2.09%)
Sep 26, 2025	11.25	11.29	10.98	11.00	67,014	-0.22(-1.98%)
Sep 25, 2025	11.35	11.47	10.60	11.22	83,313	-0.01(-0.07%)
Sep 24, 2025	10.90	11.26	10.70	11.23	185,130	+0.30(+2.74%)
Sep 23, 2025	10.68	11.00	10.35	10.93	98,069	+0.74(+7.26%)
Sep 22, 2025	9.750	10.25	9.750	10.19	87,341	+0.30(+3.07%)
Sep 19, 2025	9.600	9.910	9.500	9.886	50,852	+0.11(+1.09%)
Sep 18, 2025	9.640	9.780	9.600	9.780	74,923	+0.37(+3.89%)
Sep 17, 2025	9.310	9.630	9.310	9.414	45,363	-0.09(-0.91%)
Sep 16, 2025	9.760	9.760	9.460	9.500	33,121	-0.12(-1.20%)
Sep 15, 2025	9.770	9.800	9.310	9.615	57,698	+0.21(+2.29%)
Sep 12, 2025	9.400	9.600	9.300	9.400	36,826	-0.14(-1.47%)
Sep 11, 2025	9.480	9.552	9.300	9.540	17,871	+0.10(+1.11%)
Sep 10, 2025	9.490	9.700	9.200	9.435	31,960	-0.28(-2.83%)
Sep 09, 2025	9.510	10.06	9.510	9.710	50,904	+0.26(+2.75%)
Sep 08, 2025	9.730	9.730	9.400	9.450	50,860	+0.08(+0.85%)
Sep 05, 2025	9.490	9.670	9.200	9.370	58,170	-0.25(-2.55%)
Sep 04, 2025	9.500	9.675	9.500	9.615	62,587	+0.21(+2.29%)
Sep 03, 2025	9.350	9.470	9.250	9.400	88,252	+0.02(+0.21%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Lynas Corp (OP:LYSCF)

Historical Prices