Lynas Rare Earths (AU:LYC)
A$13.92+0.22 (+1.61%)
AU:LYC
Lynas Rare Earths historical prices
A$13.92
At close:+0.22 (+1.61%)
Want to see AU:LYC full AI Analyst Report?
Lynas Rare Earths (LYC) Historical Prices
577 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 13.46 | 13.93 | 13.43 | 13.92 | 13.92 | +1.61% | 5,296,092 | 1.04 |
| Nov 10, 2026 | 14.00 | 14.00 | 13.40 | 13.70 | 13.70 | +11.29% | 7,887,263 | 1.58 |
| Nov 09, 2026 | 12.52 | 13.15 | 12.42 | 13.15 | 13.15 | +6.82% | 5,934,263 | 1.20 |
| Nov 06, 2026 | 12.31 | 12.37 | 11.90 | 12.31 | 12.31 | -4.94% | 7,504,339 | 1.54 |
| Nov 05, 2026 | 12.56 | 12.95 | 12.55 | 12.95 | 12.95 | +8.01% | 7,030,300 | 1.46 |
| Nov 04, 2026 | 12.03 | 12.37 | 11.92 | 11.99 | 11.99 | +0.17% | 6,477,203 | 1.35 |
| Nov 03, 2026 | 12.20 | 12.38 | 11.83 | 11.97 | 11.97 | -1.24% | 5,078,481 | 1.06 |
| Nov 02, 2026 | 11.80 | 12.27 | 11.69 | 12.12 | 12.12 | +0.17% | 4,952,327 | 1.04 |
| Oct 30, 2026 | 12.80 | 12.86 | 12.10 | 12.10 | 12.10 | -7.14% | 10,770,303 | 2.29 |
| Oct 29, 2026 | 12.50 | 13.03 | 11.92 | 13.03 | 13.03 | +4.16% | 9,091,890 | 1.98 |
| Oct 28, 2026 | 12.05 | 12.56 | 12.05 | 12.51 | 12.51 | +7.29% | 7,760,868 | 1.71 |
| Oct 27, 2026 | 11.33 | 11.66 | 11.15 | 11.66 | 11.66 | +3.46% | 6,428,823 | 1.42 |
| Oct 26, 2026 | 10.90 | 11.27 | 10.69 | 11.27 | 11.27 | +5.23% | 8,120,087 | 1.80 |
| Oct 23, 2026 | 11.20 | 11.20 | 10.71 | 10.71 | 10.71 | -5.89% | 8,468,690 | 1.91 |
| Oct 22, 2026 | 11.57 | 11.69 | 11.25 | 11.38 | 11.38 | -1.47% | 4,157,319 | 0.94 |
| Oct 21, 2026 | 11.46 | 11.58 | 11.22 | 11.55 | 11.55 | +1.76% | 5,955,514 | 1.35 |
| Oct 20, 2026 | 11.01 | 11.48 | 11.01 | 11.35 | 11.35 | 0.00% | 5,562,262 | 1.26 |
| Oct 19, 2026 | 11.00 | 11.50 | 10.90 | 11.35 | 11.35 | +2.53% | 4,967,340 | 1.10 |
| Oct 16, 2026 | 11.19 | 11.21 | 10.88 | 11.07 | 11.07 | +2.41% | 10,718,076 | 2.42 |
| Oct 15, 2026 | 11.11 | 11.26 | 10.81 | 10.81 | 10.81 | -6.57% | 8,867,864 | 2.04 |
| Oct 14, 2026 | 11.86 | 11.98 | 11.41 | 11.57 | 11.57 | -0.86% | 5,017,936 | 1.15 |
| Oct 13, 2026 | 12.20 | 12.25 | 11.40 | 11.67 | 11.67 | -2.91% | 8,520,990 | 2.00 |
| Oct 12, 2026 | 12.55 | 12.65 | 12.02 | 12.02 | 12.02 | -3.14% | 4,316,228 | 1.02 |
| Oct 09, 2026 | 12.54 | 12.76 | 12.40 | 12.41 | 12.41 | +0.08% | 3,558,577 | 0.84 |
| Oct 08, 2026 | 12.85 | 12.91 | 12.40 | 12.40 | 12.40 | -5.34% | 5,604,057 | 1.34 |
| Oct 07, 2026 | 12.86 | 13.14 | 12.81 | 13.10 | 13.10 | +1.63% | 4,700,853 | 1.13 |
| Oct 06, 2026 | 12.70 | 13.05 | 12.68 | 12.89 | 12.89 | +2.06% | 4,699,359 | 1.14 |
| Oct 05, 2026 | 13.00 | 13.05 | 12.58 | 12.63 | 12.63 | -2.47% | 3,345,665 | 0.81 |
| Oct 02, 2026 | 12.61 | 13.01 | 12.36 | 12.95 | 12.95 | +2.45% | 9,257,110 | 2.28 |
| Oct 01, 2026 | 13.17 | 13.35 | 12.60 | 12.64 | 12.64 | -8.60% | 13,486,050 | 3.48 |
| Sep 30, 2026 | 13.65 | 13.87 | 13.55 | 13.83 | 13.83 | +1.39% | 3,583,982 | 0.93 |
| Sep 29, 2026 | 13.60 | 13.85 | 13.53 | 13.64 | 13.64 | -0.94% | 3,273,532 | 0.85 |
| Sep 28, 2026 | 13.94 | 14.17 | 13.71 | 13.77 | 13.77 | -3.16% | 2,880,892 | 0.75 |
| Sep 25, 2026 | 14.18 | 14.50 | 14.08 | 14.22 | 14.22 | -1.18% | 2,053,816 | 0.53 |
| Sep 24, 2026 | 14.20 | 14.44 | 13.93 | 14.39 | 14.39 | -1.91% | 2,678,512 | 0.70 |
| Sep 23, 2026 | 14.74 | 14.94 | 14.64 | 14.67 | 14.67 | +1.10% | 4,171,096 | 1.09 |
| Sep 22, 2026 | 14.30 | 14.56 | 14.20 | 14.51 | 14.51 | +3.79% | 3,127,094 | 0.81 |
| Sep 21, 2026 | 14.30 | 14.42 | 13.96 | 13.98 | 13.98 | -2.58% | 2,563,143 | 0.66 |
| Sep 18, 2026 | 13.85 | 14.45 | 13.76 | 14.35 | 14.35 | +4.97% | 9,487,646 | 2.51 |
| Sep 17, 2026 | 13.70 | 13.88 | 13.56 | 13.67 | 13.67 | -1.23% | 3,875,520 | 1.02 |
| Sep 16, 2026 | 13.83 | 13.93 | 13.44 | 13.84 | 13.84 | +0.07% | 3,512,691 | 0.91 |
| Sep 15, 2026 | 14.00 | 14.07 | 13.78 | 13.83 | 13.83 | -1.00% | 3,148,376 | 0.82 |
| Sep 14, 2026 | 14.20 | 14.29 | 13.82 | 13.97 | 13.97 | -2.78% | 3,993,985 | 1.04 |
| Sep 11, 2026 | 14.70 | 14.70 | 14.19 | 14.37 | 14.37 | -4.52% | 2,674,306 | 0.70 |
| Sep 10, 2026 | 15.30 | 15.33 | 14.73 | 15.05 | 15.05 | -2.71% | 5,326,983 | 1.40 |
| Sep 09, 2026 | 15.55 | 15.62 | 15.15 | 15.47 | 15.47 | -0.19% | 2,792,559 | 0.73 |
| Sep 08, 2026 | 15.60 | 15.74 | 15.47 | 15.50 | 15.50 | -0.77% | 1,936,961 | 0.50 |
| Sep 07, 2026 | 15.16 | 15.65 | 15.09 | 15.62 | 15.62 | +1.96% | 2,751,278 | 0.71 |
| Sep 04, 2026 | 15.61 | 15.78 | 15.11 | 15.32 | 15.32 | +0.39% | 2,475,068 | 0.62 |
| Sep 03, 2026 | 15.22 | 15.67 | 15.16 | 15.26 | 15.26 | +0.93% | 4,726,651 | 1.22 |
