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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP:LYSCF)

10.93 +0.74 (+7.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 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 (%)
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%)
Sep 02, 2025 9.000 9.400 9.000 9.380 100,569 +0.38(+4.22%)
Aug 29, 2025 8.900 9.300 8.880 9.000 306,275 -0.65(-6.74%)
Aug 27, 2025 9.650 0 +0.04(+0.42%)
Aug 26, 2025 9.730 9.800 9.450 9.610 63,559 -0.11(-1.18%)
Aug 25, 2025 9.490 9.870 9.340 9.725 79,309 +0.38(+4.06%)
Aug 22, 2025 9.330 9.740 9.040 9.345 75,453 -0.00(-0.05%)
Aug 21, 2025 9.000 9.400 8.900 9.350 152,566 +0.55(+6.25%)
Aug 20, 2025 9.240 9.240 8.600 8.800 339,313 -0.86(-8.90%)
Aug 19, 2025 9.590 9.800 9.290 9.660 116,921 +0.01(+0.10%)
Aug 18, 2025 9.900 9.900 9.600 9.650 185,595 +0.24(+2.52%)
Aug 15, 2025 9.120 9.440 9.120 9.413 148,463 +0.45(+5.03%)
Aug 14, 2025 8.955 9.210 8.910 8.963 200,863 +0.00(+0.05%)
Aug 13, 2025 8.750 8.970 8.740 8.958 93,795 +0.26(+3.02%)
Aug 12, 2025 8.770 8.770 8.550 8.695 83,148 +0.24(+2.78%)
Aug 11, 2025 8.360 8.630 8.100 8.460 109,600 +0.15(+1.81%)
Aug 08, 2025 8.000 8.330 7.990 8.310 305,477 +0.39(+4.92%)
Aug 07, 2025 7.890 8.200 7.800 7.920 251,343 +0.15(+1.93%)
Aug 06, 2025 7.890 7.900 7.750 7.770 105,867 +0.05(+0.67%)
Aug 05, 2025 7.350 7.750 7.350 7.718 107,612 +0.31(+4.20%)
Aug 04, 2025 7.050 7.440 7.050 7.407 110,292 +0.42(+6.06%)
Aug 01, 2025 6.820 7.000 6.550 6.984 104,499 +0.28(+4.24%)
Jul 31, 2025 6.545 6.890 6.500 6.700 91,526 -0.16(-2.32%)
Jul 30, 2025 7.150 7.150 6.850 6.859 50,474 -0.14(-2.01%)
Jul 29, 2025 6.650 7.045 6.650 7.000 34,464 +0.00(+0.00%)
Jul 28, 2025 7.210 7.210 7.000 7.000 44,129 -0.07(-0.99%)
Jul 25, 2025 6.850 7.200 6.850 7.070 54,215 -0.12(-1.67%)
Jul 24, 2025 6.800 7.200 6.760 7.190 207,072 +0.42(+6.20%)
Jul 23, 2025 6.680 6.800 6.630 6.770 38,056 +0.18(+2.73%)
Jul 22, 2025 6.640 6.800 6.570 6.590 80,120 -0.05(-0.75%)
Jul 21, 2025 6.620 6.770 6.600 6.640 51,605 +0.09(+1.37%)
Jul 18, 2025 6.590 6.650 6.450 6.550 112,476 +0.21(+3.39%)
Jul 17, 2025 6.000 6.630 6.000 6.335 133,659 -0.29(-4.31%)
Jul 16, 2025 6.690 6.690 6.170 6.620 272,281 -0.30(-4.34%)
Jul 15, 2025 6.700 7.031 6.600 6.920 382,226 +0.32(+4.85%)
Jul 14, 2025 6.550 7.640 6.400 6.600 129,110 +0.23(+3.61%)
Jul 11, 2025 6.000 6.510 6.000 6.370 238,605 +0.49(+8.33%)
Jul 10, 2025 5.871 6.190 5.610 5.880 288,571 +0.45(+8.29%)
Jul 09, 2025 5.210 5.540 5.210 5.430 25,408 +0.08(+1.50%)
Jul 08, 2025 5.370 5.420 5.317 5.350 9,028 +0.09(+1.71%)
Jul 07, 2025 5.350 5.460 5.260 5.260 41,929 -0.23(-4.19%)
Jul 03, 2025 5.720 5.720 5.450 5.490 16,523 +0.00(+0.09%)
Jul 02, 2025 5.480 5.580 5.450 5.485 37,132 -0.02(-0.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.