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
2023-12-29 4.88 5.00 4.75 4.84 0.0M
2023-12-28 5.05 5.05 4.75 4.89 0.0M
2023-12-27 4.75 4.95 4.75 4.83 0.1M
2023-12-26 4.69 4.80 4.60 4.75 0.0M
2023-12-22 4.58 4.83 4.58 4.73 0.0M
2023-12-21 4.50 4.74 4.50 4.72 0.1M
2023-12-20 4.60 4.68 4.55 4.65 0.0M
2023-12-19 4.50 4.59 4.40 4.56 0.1M
2023-12-18 4.37 4.50 4.37 4.45 0.1M
2023-12-15 4.57 4.57 4.32 4.42 0.1M
2023-12-14 4.13 4.33 4.13 4.33 0.0M
2023-12-13 4.15 4.15 3.85 4.04 0.1M
2023-12-12 4.00 4.05 3.95 3.99 0.0M
2023-12-11 4.09 4.12 4.02 4.10 0.1M
2023-12-08 4.02 4.25 4.02 4.18 0.1M
2023-12-07 4.18 4.26 4.11 4.20 0.1M
2023-12-06 4.08 4.26 4.06 4.16 0.1M
2023-12-05 4.07 4.17 4.05 4.12 0.0M
2023-12-04 4.12 4.26 4.12 4.24 0.0M
2023-12-01 4.05 4.30 4.05 4.30 0.1M
2023-11-30 4.22 4.35 4.22 4.30 0.0M
2023-11-29 4.35 4.39 4.30 4.35 0.0M
2023-11-28 4.24 4.36 4.24 4.36 0.0M
2023-11-27 4.34 4.42 4.17 4.30 0.0M
2023-11-24 4.33 4.41 4.30 4.35 0.0M
2023-11-22 4.27 4.44 4.27 4.38 0.0M
2023-11-21 4.52 4.55 4.44 4.49 0.0M
2023-11-20 4.33 4.46 4.32 4.46 0.0M
2023-11-17 4.25 4.48 4.25 4.46 0.0M
2023-11-16 4.55 4.55 4.30 4.51 0.0M
2023-11-15 4.55 4.60 4.55 4.55 0.0M
2023-11-14 4.50 4.60 4.50 4.60 0.1M
2023-11-13 4.45 4.46 4.41 4.41 0.1M
2023-11-10 4.49 4.51 4.45 4.46 0.0M
2023-11-09 4.50 4.55 4.46 4.48 0.0M
2023-11-08 4.50 4.59 4.50 4.51 0.0M
2023-11-07 4.57 4.57 4.50 4.50 0.0M
2023-11-06 4.70 4.70 4.50 4.51 0.0M
2023-11-03 4.65 4.73 4.65 4.69 0.0M
2023-11-02 4.59 4.62 4.55 4.62 0.1M
2023-11-01 4.35 4.53 4.35 4.53 0.0M
2023-10-31 4.51 4.51 4.40 4.43 0.0M
2023-10-30 4.45 4.55 4.45 4.50 0.0M
2023-10-27 4.36 4.46 4.36 4.46 0.0M
2023-10-26 4.37 4.50 4.37 4.41 0.1M
2023-10-25 4.40 4.50 4.40 4.42 0.1M
2023-10-24 4.20 4.35 4.20 4.32 0.1M
2023-10-23 3.90 3.90 3.70 3.82 0.1M
2023-10-20 4.00 4.00 3.85 3.95 0.1M
2023-10-19 4.10 4.11 4.03 4.03 0.1M
2023-10-18 4.19 4.22 4.11 4.13 0.0M
2023-10-17 4.12 4.31 4.12 4.28 0.1M
2023-10-16 4.12 4.29 4.12 4.26 0.1M
2023-10-13 4.24 4.28 4.21 4.22 0.1M
2023-10-12 4.27 4.32 4.16 4.24 0.0M
2023-10-11 4.24 4.28 4.24 4.27 0.0M
2023-10-10 4.04 4.25 4.04 4.25 0.3M
2023-10-09 3.94 4.18 3.94 4.12 0.3M
2023-10-06 4.03 4.17 4.03 4.15 0.0M
2023-10-05 4.15 4.15 4.06 4.13 0.0M
2023-10-04 4.01 4.18 4.01 4.06 0.0M
2023-10-03 4.15 4.15 4.04 4.04 0.1M
2023-10-02 4.27 4.43 4.20 4.20 0.1M
2023-09-29 4.43 4.43 4.29 4.29 0.0M
2023-09-28 4.21 4.41 4.21 4.38 0.1M
2023-09-27 4.28 4.28 4.21 4.21 0.0M
2023-09-26 4.25 4.30 4.24 4.24 0.0M
2023-09-25 4.15 4.41 4.15 4.28 0.0M
2023-09-22 4.38 4.47 4.38 4.40 0.0M
2023-09-21 4.19 4.40 4.19 4.28 0.1M
2023-09-20 4.44 4.62 4.44 4.54 0.0M
2023-09-19 4.54 4.60 4.54 4.60 0.1M
2023-09-18 4.68 4.75 4.60 4.66 0.0M
2023-09-15 4.78 4.78 4.69 4.69 0.0M
2023-09-14 4.62 4.80 4.62 4.72 0.0M
2023-09-13 4.50 4.65 4.50 4.63 0.0M
2023-09-12 4.70 4.70 4.63 4.67 0.0M
2023-09-11 4.59 4.80 4.59 4.67 0.0M
2023-09-08 4.36 4.65 4.36 4.50 0.0M
2023-09-07 4.64 4.64 4.55 4.55 0.0M
2023-09-06 4.47 4.66 4.47 4.59 0.0M
2023-09-05 4.55 4.73 4.55 4.61 0.0M
2023-09-01 4.57 4.75 4.57 4.66 0.0M
2023-08-31 4.72 4.72 4.58 4.62 0.0M
2023-08-30 4.61 4.74 4.61 4.72 0.0M
2023-08-29 4.44 4.65 4.44 4.60 0.1M
2023-08-28 4.34 4.45 4.34 4.45 0.0M
2023-08-25 4.50 4.53 4.44 4.45 0.0M
2023-08-24 4.51 4.54 4.43 4.46 0.0M
2023-08-23 4.46 4.63 4.46 4.59 0.0M
2023-08-22 4.48 4.70 4.48 4.63 0.0M
2023-08-21 4.35 4.46 4.35 4.45 0.0M
2023-08-18 4.19 4.40 4.19 4.34 0.0M
2023-08-17 4.49 4.49 4.26 4.26 0.3M
2023-08-16 4.40 4.48 4.35 4.42 0.0M
2023-08-15 4.47 4.52 4.45 4.45 0.0M
2023-08-14 4.45 4.50 4.45 4.49 0.0M
2023-08-11 4.70 4.70 4.50 4.53 0.0M
2023-08-10 4.55 4.70 4.55 4.65 0.0M
2023-08-09 4.43 4.55 4.43 4.51 0.0M
2023-08-08 4.47 4.55 4.40 4.52 0.1M
2023-08-07 4.69 4.69 4.49 4.53 0.0M
2023-08-04 4.40 4.47 4.36 4.41 0.1M
2023-08-03 4.45 4.47 4.36 4.42 0.1M
2023-08-02 4.55 4.55 4.36 4.46 0.0M
2023-08-01 4.60 4.60 4.51 4.52 0.1M
2023-07-31 4.40 4.55 4.39 4.54 0.0M
2023-07-28 4.26 4.41 4.26 4.37 0.1M
2023-07-27 4.53 4.53 4.40 4.40 0.1M
2023-07-26 4.38 4.53 4.38 4.53 0.0M
2023-07-25 4.50 4.56 4.42 4.56 0.0M
2023-07-24 4.42 4.60 4.42 4.45 0.0M
2023-07-21 4.62 4.62 4.50 4.51 0.0M
2023-07-20 4.61 4.64 4.60 4.62 0.0M
2023-07-19 4.40 4.64 4.40 4.63 0.0M
2023-07-18 4.74 4.74 4.65 4.67 0.1M
2023-07-17 4.79 4.79 4.65 4.74 0.0M
2023-07-14 4.85 4.93 4.81 4.88 0.0M
2023-07-13 4.70 5.00 4.70 4.87 0.0M
2023-07-12 4.80 4.85 4.79 4.85 0.1M
2023-07-11 4.90 4.90 4.70 4.80 0.0M
2023-07-10 4.76 4.76 4.68 4.76 0.1M
2023-07-07 4.71 4.90 4.71 4.88 0.1M
2023-07-06 4.78 4.78 4.66 4.72 0.3M
2023-07-05 4.98 5.04 4.91 4.93 0.2M
2023-07-03 4.53 4.60 4.53 4.60 0.0M
2023-06-30 4.55 4.57 4.49 4.53 0.0M
2023-06-29 4.55 4.55 4.49 4.52 0.1M
2023-06-28 4.60 4.64 4.55 4.55 0.1M
2023-06-27 4.72 4.72 4.67 4.72 0.1M
2023-06-26 4.72 4.72 4.58 4.66 0.0M
2023-06-23 4.68 4.78 4.68 4.70 0.1M
2023-06-22 4.72 4.83 4.72 4.82 0.2M
2023-06-21 4.92 5.02 4.92 5.00 0.0M
2023-06-20 4.98 5.01 4.88 4.93 0.0M
2023-06-16 4.99 5.10 4.99 5.10 0.0M
2023-06-15 4.97 4.97 4.82 4.93 0.1M
2023-06-14 5.29 5.29 5.13 5.13 0.0M
2023-06-13 5.28 5.29 5.22 5.29 0.1M
2023-06-12 5.18 5.20 5.15 5.20 0.0M
2023-06-09 5.07 5.19 5.07 5.15 0.1M
2023-06-08 5.20 5.24 5.17 5.19 0.0M
2023-06-07 5.05 5.30 5.05 5.20 0.0M
2023-06-06 5.15 5.21 5.15 5.21 0.0M
2023-06-05 5.35 5.35 5.15 5.15 0.0M
2023-06-02 5.00 5.15 5.00 5.15 0.0M
2023-06-01 4.85 4.94 4.79 4.92 0.0M
2023-05-31 4.78 4.87 4.78 4.80 0.0M
2023-05-30 4.97 4.99 4.89 4.92 0.0M
2023-05-26 4.80 4.86 4.80 4.86 0.0M
2023-05-25 4.82 4.83 4.78 4.80 0.0M
2023-05-24 4.81 4.86 4.81 4.82 0.0M
2023-05-23 4.77 4.86 4.77 4.83 0.0M
2023-05-22 4.87 4.93 4.80 4.82 0.0M
2023-05-19 4.90 4.94 4.86 4.86 0.0M
2023-05-18 4.92 4.94 4.88 4.93 0.0M
2023-05-17 4.63 4.88 4.63 4.84 0.0M
2023-05-16 4.85 4.89 4.77 4.79 0.0M
2023-05-15 4.82 4.92 4.82 4.88 0.0M
2023-05-12 5.01 5.01 4.87 4.88 0.0M
2023-05-11 5.01 5.01 4.87 4.93 0.1M
2023-05-10 5.08 5.23 5.02 5.13 0.0M
2023-05-09 4.86 4.94 4.86 4.91 0.0M
2023-05-08 4.81 5.00 4.81 4.99 0.1M
2023-05-05 4.35 4.51 4.35 4.49 0.1M
2023-05-04 4.22 4.30 4.22 4.29 0.0M
2023-05-03 4.09 4.21 4.09 4.18 0.0M
2023-05-02 4.38 4.38 4.14 4.15 0.2M
2023-05-01 4.13 4.28 4.13 4.28 0.0M
2023-04-28 4.19 4.29 4.16 4.29 0.0M
2023-04-27 4.35 4.35 4.18 4.33 0.0M
2023-04-26 4.42 4.42 4.36 4.40 0.0M
2023-04-25 4.45 4.50 4.41 4.44 0.0M
2023-04-24 4.58 4.58 4.49 4.54 0.0M
2023-04-21 4.51 4.57 4.51 4.56 0.0M
2023-04-20 4.45 4.45 4.33 4.33 0.0M
2023-04-19 4.55 4.57 4.53 4.54 0.0M
2023-04-18 4.65 4.65 4.47 4.55 0.0M
2023-04-17 4.44 4.49 4.44 4.47 0.0M
2023-04-14 4.43 4.55 4.43 4.44 0.0M
2023-04-13 4.33 4.39 4.26 4.35 0.0M
2023-04-12 4.28 4.30 4.26 4.28 0.0M
2023-04-11 4.11 4.23 4.11 4.23 0.1M
2023-04-10 4.06 4.10 3.93 4.08 0.1M
2023-04-06 4.10 4.10 4.04 4.06 0.1M
2023-04-05 4.27 4.27 4.15 4.21 0.1M
2023-04-04 4.47 4.47 4.36 4.42 0.0M
2023-04-03 4.35 4.51 4.35 4.51 0.1M
2023-03-31 4.21 4.29 4.21 4.27 0.0M
2023-03-30 4.32 4.34 4.20 4.29 0.0M
2023-03-29 4.25 4.37 4.25 4.35 0.0M
2023-03-28 4.28 4.40 4.28 4.38 0.1M
2023-03-27 4.16 4.26 4.16 4.26 0.1M
2023-03-24 4.19 4.20 4.17 4.20 0.0M
2023-03-23 4.22 4.28 4.17 4.20 0.1M
2023-03-22 4.36 4.40 4.31 4.33 0.1M
2023-03-21 4.26 4.33 4.26 4.31 0.2M
2023-03-20 4.14 4.24 4.14 4.24 0.1M
2023-03-17 4.29 4.44 4.29 4.35 0.2M
2023-03-16 4.14 4.29 4.14 4.26 0.0M
2023-03-15 4.32 4.32 4.16 4.25 0.1M
2023-03-14 4.48 4.49 4.40 4.43 0.1M
2023-03-13 4.55 4.63 4.45 4.51 0.1M
2023-03-10 4.78 4.78 4.66 4.67 0.0M
2023-03-09 5.01 5.01 4.83 4.83 0.1M
2023-03-08 4.83 4.90 4.81 4.89 0.1M
2023-03-07 5.00 5.00 4.85 4.88 0.2M
2023-03-06 5.11 5.11 5.00 5.01 0.2M
2023-03-03 5.23 5.30 5.23 5.28 0.1M
2023-03-02 5.23 5.25 5.20 5.25 0.2M
2023-03-01 5.61 5.70 5.61 5.65 0.0M
2023-02-28 5.51 5.53 5.47 5.50 0.1M
2023-02-27 5.55 5.55 5.43 5.43 0.0M
2023-02-24 5.63 5.72 5.63 5.66 0.0M
2023-02-23 5.76 5.78 5.66 5.78 0.0M
2023-02-22 5.70 5.70 5.60 5.63 0.0M
2023-02-21 5.74 5.80 5.73 5.76 0.0M
2023-02-17 5.68 5.73 5.63 5.70 0.0M
2023-02-16 5.63 5.71 5.63 5.70 0.0M
2023-02-15 5.66 5.66 5.55 5.64 0.1M
2023-02-14 5.87 5.87 5.75 5.80 0.0M
2023-02-13 5.86 5.89 5.78 5.87 0.1M
2023-02-10 6.14 6.14 6.04 6.13 0.0M
2023-02-09 6.42 6.42 6.27 6.30 0.0M
2023-02-08 6.40 6.43 6.34 6.40 0.0M
2023-02-07 6.35 6.45 6.30 6.39 0.0M
2023-02-06 6.46 6.46 6.37 6.42 0.0M
2023-02-03 6.62 6.62 6.47 6.56 0.0M
2023-02-02 6.87 6.87 6.77 6.78 0.0M
2023-02-01 6.82 6.99 6.77 6.91 0.1M
2023-01-31 6.85 6.85 6.35 6.68 0.1M
2023-01-30 6.75 6.90 6.75 6.89 0.1M
2023-01-27 6.41 6.49 6.38 6.48 0.1M
2023-01-26 6.49 6.49 6.31 6.41 0.1M
2023-01-25 6.35 6.38 6.31 6.38 0.0M
2023-01-24 6.23 6.35 6.23 6.35 0.1M
2023-01-23 6.08 6.20 6.08 6.17 0.0M
2023-01-20 6.02 6.09 6.00 6.08 0.0M
2023-01-19 5.91 5.91 5.83 5.83 0.0M
2023-01-18 6.00 6.07 5.90 5.94 0.0M
2023-01-17 5.96 5.96 5.90 5.93 0.0M
2023-01-13 5.94 6.03 5.91 5.99 0.0M
2023-01-12 5.97 6.03 5.92 6.03 0.1M
2023-01-11 5.76 5.88 5.71 5.85 0.1M
2023-01-10 5.83 5.83 5.60 5.70 0.0M
2023-01-09 5.80 5.99 5.80 5.94 0.0M
2023-01-06 5.45 5.80 5.45 5.76 0.0M
2023-01-05 5.42 5.43 5.35 5.35 0.0M
2023-01-04 5.30 5.59 5.30 5.37 0.0M
2023-01-03 5.07 5.30 5.07 5.13 0.0M