Lynas Rare Earths (DE:LYI)
€8.10+-0.19 (+9.58%)
DE:LYI
Lynas Rare Earths historical prices
€8.10
At close:+-0.19 (+9.58%)
Lynas Rare Earths (LYI) Historical Prices
17 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.32 | 8.52 | 8.10 | 8.10 | 8.10 | +9.58% | 8,519 | 1.97 |
| Nov 09, 2026 | 8.07 | 8.29 | 8.00 | 8.29 | 8.29 | +12.12% | 4,750 | 1.11 |
| Nov 06, 2026 | 7.50 | 7.70 | 7.39 | 7.39 | 7.39 | -6.47% | 32 | 0.01 |
| Nov 05, 2026 | 7.92 | 8.07 | 7.70 | 7.90 | 7.90 | +3.44% | 1,533 | 0.35 |
| Nov 04, 2026 | 7.35 | 7.81 | 7.35 | 7.64 | 7.64 | +3.56% | 290 | 0.06 |
| Nov 03, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -3.97% | 0 | 0.00 |
| Nov 02, 2026 | 7.68 | 7.68 | 7.45 | 7.68 | 7.68 | +2.03% | 2,260 | 0.48 |
| Oct 30, 2026 | 7.69 | 7.69 | 7.38 | 7.53 | 7.53 | -6.93% | 700 | 0.15 |
| Oct 29, 2026 | 8.11 | 8.39 | 8.09 | 8.09 | 8.09 | +1.14% | 1,700 | 0.35 |
| Oct 28, 2026 | 7.79 | 8.10 | 7.79 | 8.00 | 8.00 | +9.56% | 9,884 | 2.10 |
| Oct 27, 2026 | 7.21 | 7.55 | 7.21 | 7.30 | 7.30 | +4.30% | 10,405 | 2.12 |
| Oct 26, 2026 | 6.90 | 7.25 | 6.90 | 7.00 | 7.00 | +1.32% | 3,229 | 0.65 |
| Oct 23, 2026 | 6.73 | 6.91 | 6.73 | 6.91 | 6.91 | -3.63% | 547 | 0.11 |
| Oct 22, 2026 | 7.00 | 7.22 | 7.00 | 7.17 | 7.17 | +0.94% | 483 | 0.10 |
| Oct 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | +0.82% | 0 | 0.00 |
| Oct 20, 2026 | 7.14 | 7.20 | 6.96 | 7.05 | 7.05 | -1.26% | 5,276 | 1.01 |
| Oct 19, 2026 | 7.13 | 7.14 | 6.94 | 7.14 | 7.14 | +2.81% | 2,166 | 0.41 |
| Oct 16, 2026 | 6.93 | 6.95 | 6.70 | 6.94 | 6.94 | -1.53% | 2,461 | 0.46 |
| Oct 15, 2026 | 6.78 | 7.05 | 6.60 | 7.05 | 7.05 | -0.87% | 18,023 | 3.49 |
| Oct 14, 2026 | 7.17 | 7.34 | 7.04 | 7.11 | 7.11 | -0.97% | 21,427 | 4.26 |
| Oct 13, 2026 | 7.23 | 7.32 | 7.18 | 7.18 | 7.18 | -6.14% | 9,135 | 1.82 |
| Oct 12, 2026 | 7.60 | 7.65 | 7.43 | 7.65 | 7.65 | -1.78% | 5,967 | 1.19 |
| Oct 09, 2026 | 7.74 | 7.82 | 7.68 | 7.79 | 7.79 | +2.45% | 6,105 | 1.24 |
| Oct 08, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -4.24% | 10,533 | 2.20 |
| Oct 07, 2026 | 8.05 | 8.15 | 7.94 | 7.94 | 7.94 | -1.24% | 3,300 | 0.69 |
| Oct 06, 2026 | 8.05 | 8.10 | 7.92 | 8.04 | 8.04 | +0.64% | 6,878 | 1.47 |
| Oct 05, 2026 | 7.82 | 7.99 | 7.80 | 7.99 | 7.99 | -0.76% | 10,631 | 2.31 |
| Oct 02, 2026 | 7.82 | 8.05 | 7.82 | 8.05 | 8.05 | +3.21% | 8,125 | 1.80 |
| Oct 01, 2026 | 7.70 | 8.00 | 7.70 | 7.80 | 7.80 | -9.29% | 8,180 | 1.86 |
| Sep 30, 2026 | 8.48 | 8.60 | 8.48 | 8.60 | 8.60 | +2.98% | 2,053 | 0.47 |
| Sep 29, 2026 | 8.30 | 8.50 | 8.30 | 8.35 | 8.35 | +0.58% | 1,610 | 0.35 |
| Sep 28, 2026 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | -4.57% | 11,312 | 2.53 |
| Sep 25, 2026 | 8.70 | 8.88 | 8.70 | 8.70 | 8.70 | -2.68% | 2,945 | 0.62 |
| Sep 24, 2026 | 8.85 | 8.98 | 8.85 | 8.94 | 8.94 | +0.45% | 2,181 | 0.45 |
| Sep 23, 2026 | 9.20 | 9.22 | 8.90 | 8.90 | 8.90 | +0.23% | 4,757 | 0.98 |
| Sep 22, 2026 | 8.89 | 9.04 | 8.88 | 8.88 | 8.88 | +1.49% | 2,100 | 0.43 |
| Sep 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.11% | 1,050 | 0.21 |
| Sep 18, 2026 | 8.78 | 8.96 | 8.78 | 8.94 | 8.94 | +4.20% | 305 | 0.06 |
| Sep 17, 2026 | 8.40 | 8.58 | 8.40 | 8.58 | 8.58 | +0.93% | 1,010 | 0.20 |
| Sep 16, 2026 | 8.50 | 8.70 | 8.50 | 8.50 | 8.50 | +1.15% | 3,069 | 0.60 |
| Sep 15, 2026 | 8.47 | 8.68 | 8.40 | 8.40 | 8.40 | 0.00% | 3,440 | 0.67 |
| Sep 14, 2026 | 8.72 | 8.85 | 8.40 | 8.40 | 8.40 | -5.64% | 5,080 | 0.99 |
| Sep 11, 2026 | 8.80 | 9.07 | 8.80 | 8.91 | 8.91 | -0.41% | 1,780 | 0.35 |
| Sep 10, 2026 | 9.23 | 9.43 | 8.94 | 8.94 | 8.94 | -4.52% | 2,774 | 0.51 |
| Sep 09, 2026 | 9.66 | 9.66 | 9.37 | 9.37 | 9.37 | -2.45% | 2,682 | 0.50 |
| Sep 08, 2026 | 9.53 | 9.60 | 9.53 | 9.60 | 9.60 | -1.31% | 6,998 | 1.32 |
| Sep 07, 2026 | 9.57 | 9.75 | 9.54 | 9.73 | 9.73 | +0.39% | 2,823 | 0.50 |
| Sep 04, 2026 | 9.40 | 9.69 | 9.38 | 9.69 | 9.69 | +3.46% | 827 | 0.14 |
| Sep 03, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.38% | 0 | 0.00 |
| Sep 02, 2026 | 9.18 | 9.40 | 9.18 | 9.40 | 9.40 | +0.96% | 2,168 | 0.36 |
