Lynas Rare Earths

LYC
🏛️ usa →
11.23
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.60 7.60 7.25 7.44 0.1M
2021-12-30 7.50 7.54 7.47 7.54 0.2M
2021-12-29 7.43 7.43 7.21 7.39 0.2M
2021-12-28 7.19 7.19 7.15 7.16 0.1M
2021-12-27 7.19 7.19 7.01 7.14 0.2M
2021-12-23 6.85 6.97 6.80 6.96 0.1M
2021-12-22 6.53 6.75 6.53 6.72 0.1M
2021-12-21 6.37 6.48 6.34 6.48 0.1M
2021-12-20 6.20 6.35 6.20 6.24 0.1M
2021-12-17 6.50 6.50 6.30 6.36 0.2M
2021-12-16 6.49 6.69 6.48 6.69 0.1M
2021-12-15 6.37 6.72 6.36 6.49 0.1M
2021-12-14 6.36 6.65 6.36 6.53 0.2M
2021-12-13 6.63 6.63 6.36 6.36 0.2M
2021-12-10 6.70 6.70 6.50 6.58 0.1M
2021-12-09 6.81 6.82 6.64 6.66 0.1M
2021-12-08 6.60 6.74 6.60 6.74 0.1M
2021-12-07 6.53 6.53 6.37 6.44 0.1M
2021-12-06 6.43 6.64 6.42 6.56 0.1M
2021-12-03 6.60 6.60 6.40 6.42 0.1M
2021-12-02 6.40 6.56 6.39 6.55 0.1M
2021-12-01 6.40 6.60 6.34 6.40 0.2M
2021-11-30 6.14 6.32 6.14 6.23 0.2M
2021-11-29 6.27 6.27 5.91 6.12 0.0M
2021-11-26 6.17 6.17 5.81 5.93 0.1M
2021-11-24 6.39 6.39 6.17 6.24 0.1M
2021-11-23 6.24 6.40 6.03 6.22 0.1M
2021-11-22 6.20 6.31 6.20 6.24 0.2M
2021-11-19 6.07 6.08 5.92 5.99 0.2M
2021-11-18 6.00 6.04 5.92 6.03 0.2M
2021-11-17 5.80 5.92 5.75 5.89 0.1M
2021-11-16 5.80 5.85 5.70 5.72 0.2M
2021-11-15 5.71 6.00 5.71 5.88 0.1M
2021-11-12 5.70 5.88 5.70 5.87 0.2M
2021-11-11 5.70 5.77 5.64 5.75 0.1M
2021-11-10 5.79 5.79 5.57 5.67 0.1M
2021-11-09 5.64 5.97 5.64 5.79 0.3M
2021-11-08 5.22 5.50 5.22 5.42 0.1M
2021-11-05 5.49 5.49 5.40 5.44 0.1M
2021-11-04 5.44 5.45 5.40 5.41 0.1M
2021-11-03 5.36 5.60 5.36 5.43 0.1M
2021-11-02 5.50 5.50 5.28 5.37 0.1M
2021-11-01 5.54 5.64 5.47 5.60 0.1M
2021-10-29 5.50 5.54 5.43 5.52 0.1M
2021-10-28 5.54 5.54 5.40 5.48 0.0M
2021-10-27 5.44 5.49 5.42 5.49 0.1M
2021-10-26 5.31 5.45 5.31 5.39 0.1M
2021-10-25 5.30 5.43 5.11 5.29 0.1M
2021-10-22 5.23 5.23 5.02 5.09 0.2M
2021-10-21 5.52 5.54 5.45 5.50 0.1M
2021-10-20 5.50 5.53 5.47 5.50 0.1M
2021-10-19 5.46 5.53 5.46 5.50 0.1M
2021-10-18 5.20 5.47 5.19 5.36 0.2M
2021-10-15 5.02 5.19 5.02 5.16 0.1M
2021-10-14 4.90 5.10 4.90 5.07 0.1M
2021-10-13 4.91 4.91 4.63 4.81 0.0M
2021-10-12 4.92 4.92 4.76 4.78 0.1M
2021-10-11 4.80 4.92 4.78 4.83 0.1M
2021-10-08 4.91 4.91 4.74 4.75 0.1M
2021-10-07 4.72 4.80 4.68 4.79 0.1M
2021-10-06 4.60 4.65 4.48 4.55 0.1M
2021-10-05 4.60 4.75 4.60 4.73 0.1M
2021-10-04 4.64 4.83 4.60 4.64 0.1M
2021-10-01 4.75 4.78 4.71 4.76 0.1M
2021-09-30 4.68 4.84 4.68 4.80 0.0M
2021-09-29 4.99 4.99 4.71 4.84 0.1M
2021-09-28 4.90 5.20 4.90 5.01 0.1M
2021-09-27 4.97 5.25 4.97 5.23 0.1M
2021-09-24 4.84 5.04 4.84 5.00 0.1M
2021-09-23 5.16 5.16 4.97 5.08 0.1M
2021-09-22 4.99 5.16 4.99 5.15 0.1M
2021-09-21 4.76 4.98 4.76 4.94 0.2M
2021-09-20 4.89 4.89 4.69 4.71 0.4M
2021-09-17 5.43 5.60 5.35 5.46 0.1M
2021-09-16 5.83 5.83 5.60 5.60 0.1M
2021-09-15 5.60 5.73 5.54 5.71 0.2M
2021-09-14 5.46 5.56 5.42 5.50 0.1M
2021-09-13 5.59 5.59 5.37 5.49 0.1M
2021-09-10 5.09 5.26 5.09 5.21 0.1M
2021-09-09 5.00 5.08 5.00 5.02 0.1M
2021-09-08 5.34 5.34 5.02 5.11 0.1M
2021-09-07 5.39 5.39 5.14 5.25 0.1M
2021-09-03 5.22 5.35 5.22 5.27 0.1M
2021-09-02 5.02 5.10 4.97 5.05 0.1M
2021-09-01 4.98 5.07 4.84 5.00 0.0M
2021-08-31 5.17 5.17 4.87 4.97 0.0M
2021-08-30 4.83 4.90 4.71 4.87 0.0M
2021-08-27 4.80 4.80 4.64 4.76 0.1M
2021-08-26 4.99 4.99 4.80 4.83 0.2M
2021-08-25 4.81 5.04 4.81 5.04 0.1M
2021-08-24 4.65 4.72 4.65 4.70 0.1M
2021-08-23 4.75 4.77 4.65 4.73 0.2M
2021-08-20 4.64 4.64 4.49 4.50 0.2M
2021-08-19 4.90 4.92 4.79 4.84 0.2M
2021-08-18 5.05 5.05 4.88 4.90 0.1M
2021-08-17 5.18 5.18 4.90 4.94 0.4M
2021-08-16 5.61 5.61 5.34 5.47 0.2M
2021-08-13 5.60 5.73 5.60 5.70 0.1M
2021-08-12 5.83 5.83 5.50 5.62 0.2M
2021-08-11 5.70 5.74 5.52 5.55 0.1M
2021-08-10 5.60 5.65 5.60 5.64 0.1M
2021-08-09 5.70 5.70 5.57 5.61 0.1M
2021-08-06 5.70 5.70 5.55 5.59 0.1M
2021-08-05 5.70 5.70 5.50 5.57 0.1M
2021-08-04 5.76 5.76 5.42 5.59 0.2M
2021-08-03 5.55 5.70 5.53 5.69 0.4M
2021-08-02 5.50 5.54 5.38 5.53 0.2M
2021-07-30 5.25 5.46 5.25 5.44 0.2M
2021-07-29 5.27 5.32 5.27 5.32 0.2M
2021-07-28 5.18 5.19 5.13 5.18 0.1M
2021-07-27 5.30 5.30 5.01 5.10 0.1M
2021-07-26 5.08 5.25 5.08 5.18 0.5M
2021-07-23 4.80 4.80 4.64 4.71 0.2M
2021-07-22 4.56 4.71 4.56 4.70 0.1M
2021-07-21 4.26 4.38 4.23 4.37 0.1M
2021-07-20 4.24 4.28 4.22 4.28 0.1M
2021-07-19 4.42 4.42 4.24 4.25 0.1M
2021-07-16 4.60 4.62 4.54 4.54 0.1M
2021-07-15 4.42 4.52 4.42 4.51 0.1M
2021-07-14 4.67 4.67 4.47 4.49 0.1M
2021-07-13 4.75 4.81 4.72 4.75 0.1M
2021-07-12 4.89 4.89 4.52 4.75 0.1M
2021-07-09 4.40 4.70 4.40 4.69 0.2M
2021-07-08 4.40 4.45 4.35 4.45 0.1M
2021-07-07 4.26 4.41 4.26 4.36 0.1M
2021-07-06 4.16 4.34 4.16 4.23 0.1M
2021-07-02 4.10 4.33 4.10 4.28 0.1M
2021-07-01 4.43 4.43 4.29 4.32 0.1M
2021-06-30 4.30 4.33 4.22 4.30 0.1M
2021-06-29 4.22 4.32 4.20 4.31 0.1M
2021-06-28 4.20 4.26 4.18 4.19 0.4M
2021-06-25 4.23 4.40 4.23 4.38 0.4M
2021-06-24 4.15 4.17 4.08 4.13 0.3M
2021-06-23 4.13 4.17 4.07 4.15 0.1M
2021-06-22 3.92 4.09 3.92 4.06 0.1M
2021-06-21 4.07 4.07 4.00 4.03 0.1M
2021-06-18 4.03 4.19 4.03 4.08 0.1M
2021-06-17 4.09 4.20 4.05 4.14 0.1M
2021-06-16 4.15 4.27 4.12 4.21 0.1M
2021-06-15 4.19 4.39 4.19 4.27 0.1M
2021-06-14 4.47 4.47 4.28 4.38 0.1M
2021-06-11 4.55 4.55 4.30 4.41 0.1M
2021-06-10 4.15 4.27 4.15 4.25 0.1M
2021-06-09 4.35 4.35 4.10 4.17 0.1M
2021-06-08 3.99 4.14 3.99 4.11 0.1M
2021-06-07 4.27 4.27 4.05 4.06 0.1M
2021-06-04 4.25 4.25 4.17 4.21 0.1M
2021-06-03 4.05 4.32 4.05 4.23 0.1M
2021-06-02 4.06 4.10 4.00 4.10 0.1M
2021-06-01 4.18 4.18 4.03 4.10 0.2M
2021-05-28 4.21 4.39 4.21 4.29 0.1M
2021-05-27 4.14 4.35 4.14 4.30 0.1M
2021-05-26 4.11 4.21 4.11 4.19 0.1M
2021-05-25 4.22 4.22 4.06 4.16 0.1M
2021-05-24 4.01 4.17 4.01 4.11 0.1M
2021-05-21 3.96 4.12 3.96 4.05 0.1M
2021-05-20 4.08 4.12 4.06 4.10 0.1M
2021-05-19 4.19 4.19 4.01 4.09 0.2M
2021-05-18 4.43 4.43 4.16 4.21 0.1M
2021-05-17 4.20 4.27 4.18 4.25 0.1M
2021-05-14 4.38 4.38 4.16 4.27 0.1M
2021-05-13 4.45 4.45 4.25 4.41 0.1M
2021-05-12 4.66 4.66 4.36 4.36 0.1M
2021-05-11 4.64 4.73 4.57 4.64 0.1M
2021-05-10 4.58 4.75 4.58 4.68 0.2M
2021-05-07 4.50 4.58 4.50 4.52 0.1M
2021-05-06 4.44 4.53 4.38 4.42 0.3M
2021-05-05 4.23 4.48 4.23 4.44 0.1M
2021-05-04 4.50 4.50 4.15 4.31 0.1M
2021-05-03 4.42 4.42 4.24 4.31 0.1M
2021-04-30 4.30 4.32 4.20 4.20 0.1M
2021-04-29 4.10 4.27 4.10 4.27 0.1M
2021-04-28 4.07 4.08 3.93 4.03 0.2M
2021-04-27 4.34 4.34 4.16 4.19 0.1M
2021-04-26 4.42 4.42 4.15 4.31 0.2M
2021-04-23 4.11 4.28 4.11 4.26 0.2M
2021-04-22 4.20 4.21 4.05 4.05 0.3M
2021-04-21 4.16 4.19 4.00 4.17 0.5M
2021-04-20 4.66 4.66 4.41 4.46 0.3M
2021-04-19 4.81 5.10 4.81 4.93 0.2M
2021-04-16 4.94 4.94 4.65 4.77 0.1M
2021-04-15 4.99 4.99 4.69 4.81 0.2M
2021-04-14 4.80 4.83 4.70 4.80 0.1M
2021-04-13 4.60 4.81 4.60 4.75 0.1M
2021-04-12 4.93 4.93 4.65 4.75 0.1M
2021-04-09 4.93 4.93 4.75 4.85 0.1M
2021-04-08 4.95 4.98 4.89 4.98 0.2M
2021-04-07 4.74 4.94 4.74 4.88 0.2M
2021-04-06 4.86 4.88 4.79 4.79 0.1M
2021-04-05 4.56 4.81 4.56 4.80 0.2M
2021-04-01 4.70 4.79 4.59 4.70 0.1M
2021-03-31 4.51 4.72 4.51 4.71 0.1M
2021-03-30 4.77 4.77 4.57 4.66 0.1M
2021-03-29 4.59 4.63 4.40 4.58 0.1M
2021-03-26 4.33 4.56 4.33 4.48 0.2M
2021-03-25 4.13 4.24 4.13 4.24 0.2M
2021-03-24 4.35 4.35 4.17 4.17 0.9M
2021-03-23 4.94 4.94 4.68 4.70 0.2M
2021-03-22 4.85 5.03 4.85 4.98 0.2M
2021-03-19 4.82 4.89 4.79 4.83 0.1M
2021-03-18 4.79 4.95 4.79 4.82 0.2M
2021-03-17 4.74 5.00 4.74 4.89 0.2M
2021-03-16 5.05 5.05 4.75 4.92 0.3M
2021-03-15 5.00 5.04 4.90 4.97 0.6M
2021-03-12 5.10 5.13 4.80 5.09 0.6M
2021-03-11 4.87 4.87 4.55 4.77 0.3M
2021-03-10 4.51 4.75 4.51 4.60 0.2M
2021-03-09 4.45 4.82 4.45 4.73 0.3M
2021-03-08 4.73 4.73 4.53 4.55 0.4M
2021-03-05 4.71 4.74 4.45 4.66 0.7M
2021-03-04 5.23 5.23 4.72 4.77 0.8M
2021-03-03 5.02 5.31 5.02 5.22 0.9M
2021-03-02 5.08 5.08 4.72 4.95 0.4M
2021-03-01 4.77 4.84 4.67 4.84 0.5M
2021-02-26 4.47 4.74 4.47 4.68 0.7M
2021-02-25 4.64 4.65 4.36 4.45 0.6M
2021-02-24 4.65 4.75 4.55 4.73 0.7M
2021-02-23 4.77 4.77 4.27 4.63 1.0M
2021-02-22 4.70 5.08 4.70 5.05 0.7M
2021-02-19 4.65 4.79 4.53 4.77 0.5M
2021-02-18 4.85 4.89 4.57 4.70 1.2M
2021-02-17 4.91 4.91 4.54 4.91 1.2M
2021-02-16 4.29 4.44 4.15 4.39 1.7M
2021-02-12 4.02 4.02 3.90 3.98 0.2M
2021-02-11 3.95 4.02 3.90 3.96 0.2M
2021-02-10 4.13 4.13 3.92 4.00 0.3M
2021-02-09 4.19 4.19 4.01 4.11 0.4M
2021-02-08 3.86 4.28 3.86 4.24 0.6M
2021-02-05 3.84 3.88 3.75 3.81 0.4M
2021-02-04 3.92 3.93 3.80 3.83 0.3M
2021-02-03 3.93 3.96 3.88 3.96 0.6M
2021-02-02 3.91 3.91 3.76 3.90 0.4M
2021-02-01 3.81 4.13 3.60 3.97 0.6M
2021-01-29 3.83 3.83 3.60 3.66 0.4M
2021-01-28 3.84 3.92 3.65 3.91 0.4M
2021-01-27 4.01 4.25 4.00 4.05 0.5M
2021-01-26 4.15 4.33 4.15 4.29 0.3M
2021-01-25 4.33 4.33 4.10 4.24 0.8M
2021-01-22 4.30 4.42 4.12 4.42 0.8M
2021-01-21 3.91 3.91 3.70 3.83 0.4M
2021-01-20 3.79 3.79 3.55 3.63 0.3M
2021-01-19 3.47 3.61 3.44 3.56 0.4M
2021-01-15 3.50 3.50 3.31 3.32 0.4M
2021-01-14 3.31 3.43 3.31 3.41 0.1M
2021-01-13 3.47 3.49 3.36 3.42 0.1M
2021-01-12 3.23 3.52 3.23 3.45 0.2M
2021-01-11 3.61 3.70 3.49 3.50 0.5M
2021-01-08 3.69 3.80 3.58 3.71 1.1M
2021-01-07 3.71 3.71 3.46 3.65 0.4M
2021-01-06 3.44 3.46 3.30 3.44 0.3M
2021-01-05 3.37 3.40 3.23 3.40 0.4M
2021-01-04 3.10 3.37 3.10 3.21 0.2M