Lynas Rare Earths Limited (LYC)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 11.1428571429 | 7 | 8 | 6.75 | 4161468 | 7.68193304 | DE |
| 4 | 0.86 | 12.4277456647 | 6.92 | 9.01 | 5 | 3405570 | 7.14709479 | DE |
| 12 | 1.33 | 20.6201550388 | 6.45 | 9.01 | 5 | 3151140 | 6.62280862 | DE |
| 26 | 2.15 | 38.188277087 | 5.63 | 9.51 | 4.8 | 3502548 | 6.47446108 | DE |
| 52 | 0.98 | 14.4117647059 | 6.8 | 10.01 | 4.8 | 3545902 | 6.39433894 | DE |
| 156 | 1.25 | 19.1424196018 | 6.53 | 11.59 | 4.8 | 4388016 | 7.7823799 | DE |
| 260 | 5.07 | 187.084870849 | 2.71 | 11.59 | 0.67 | 5002802 | 5.93186083 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727763300 | 7.86 | -0.1 | -1.26 | 7.97 | 8.02 | 7.86 | 3442021 |
| 1727676900 | 7.96 | 0.2 | 2.58 | 7.75 | 8 | 7.75 | 5448625 |
| 1727417700 | 7.76 | 0.09 | 1.24 | 7.72 | 7.9 | 6.75 | 2868798 |
| 1727331300 | 7.665 | 0.08 | 1.05 | 7.62 | 7.68 | 7.52 | 4688690 |
| 1727244900 | 7.585 | 0.32 | 4.33 | 7.34 | 7.65 | 7.221 | 4933129 |
| 1727158500 | 7.27 | 0.28 | 4.08 | 7 | 7.31 | 6.97 | 2868097 |
| 1727072100 | 6.985 | -0.01 | -0.07 | 6.92 | 6.99 | 6.9 | 1068742 |
| 1726812900 | 6.99 | -0.02 | -0.29 | 7.02 | 9.01 | 5 | 9969735 |
| 1726726500 | 7.01 | 0.25 | 3.70 | 6.79 | 7.03 | 6.74 | 3445548 |
| 1726640100 | 6.76 | 0.04 | 0.60 | 6.7 | 6.82 | 6.675 | 1829814 |
| 1726553700 | 6.72 | -0.05 | -0.74 | 6.83 | 6.85 | 6.67 | 2242977 |
| 1726467300 | 6.77 | -0.14 | -1.96 | 6.92 | 6.96 | 6.77 | 2469796 |
| 1726208100 | 6.905 | -0.02 | -0.22 | 6.95 | 6.97 | 6.76 | 2086676 |
| 1726121700 | 6.92 | -0.15 | -2.12 | 6.94 | 7.04 | 6.88 | 3335704 |
| 1726035300 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1725948900 | 7.07 | 0.02 | 0.28 | 7.12 | 7.27 | 6.965 | 4289607 |
| 1725862500 | 7.05 | 0.28 | 4.14 | 6.66 | 7.07 | 6.66 | 3445212 |
| 1725603300 | 6.77 | 0.04 | 0.59 | 6.76 | 6.81 | 6.25 | 2482241 |
| 1725516900 | 6.73 | -0.03 | -0.44 | 6.72 | 6.8 | 6.66 | 2093089 |
| 1725430500 | 6.76 | -0.1 | -1.46 | 6.75 | 6.83 | 6.72 | 1985794 |
| 1725344100 | 6.86 | -0.06 | -0.87 | 6.92 | 7.045 | 6.83 | 1918503 |
| 1725257700 | 6.92 | -0.17 | -2.40 | 6.94 | 6.97 | 6.84 | 2235936 |
| 1724998500 | 7.09 | 0.07 | 1.00 | 7 | 7.12 | 6.25 | 3843142 |
| 1724912100 | 7.02 | 0.02 | 0.29 | 6.92 | 7.085 | 6.86 | 3588213 |
| 1724825700 | 7 | 0.2 | 2.94 | 6.74 | 7.05 | 6.72 | 5178980 |
| 1724739300 | 6.8 | 0 | 0.00 | 6.84 | 6.88 | 6.78 | 1757947 |
| 1724652900 | 6.8 | 0.02 | 0.29 | 6.85 | 6.89 | 6.77 | 1356435 |
| 1724393700 | 6.78 | -0.11 | -1.60 | 6.78 | 6.79 | 6 | 2014530 |
| 1724307300 | 6.89 | 0.09 | 1.25 | 6.94 | 6.95 | 6.79 | 2502907 |
| 1724220900 | 6.805 | 0.47 | 7.33 | 6.28 | 6.85 | 6.2699999 | 6147236 |
| 1724134500 | 6.34 | 0.04 | 0.63 | 6.33 | 6.42 | 6.3099999 | 1007321 |
| 1724048100 | 6.3 | 0.07 | 1.12 | 6.25 | 6.37 | 6.18 | 2478086 |
| 1723788900 | 6.23 | 0.05 | 0.81 | 6.25 | 8.26 | 5.76 | 2294890 |
| 1723702500 | 6.18 | 0.01 | 0.16 | 6.18 | 6.22 | 6.14 | 1767294 |
| 1723616100 | 6.17 | 0.06 | 0.98 | 6.16 | 6.29 | 6.135 | 2821204 |
| 1723529700 | 6.11 | 0 | 0.00 | 6.04 | 6.13 | 6 | 1733850 |
| 1723443300 | 6.11 | 0.04 | 0.74 | 6.13 | 6.16 | 6.07 | 1891673 |
| 1723184100 | 6.065 | 0.13 | 2.19 | 6.0199999 | 6.25 | 5.97 | 1863027 |
| 1723097700 | 5.9349999 | -0.04 | -0.59 | 5.95 | 7.5 | 5.88 | 3422002 |
| 1723011300 | 5.97 | 0.11 | 1.88 | 5.86 | 5.98 | 5.84 | 3322660 |
| 1722924900 | 5.86 | -0.08 | -1.35 | 5.89 | 6.04 | 5.84 | 3204334 |
| 1722838500 | 5.94 | -0.19 | -3.10 | 6.0199999 | 6.1 | 5.91 | 3040797 |
| 1722579300 | 6.13 | -0.15 | -2.39 | 6.12 | 6.51 | 6 | 2874720 |
| 1722492900 | 6.28 | 0 | 0.00 | 6.39 | 6.39 | 6.25 | 2471419 |
| 1722406500 | 6.28 | 0.18 | 2.95 | 6.1 | 6.3 | 6.09 | 3393498 |
| 1722320100 | 6.1 | -0.1 | -1.61 | 6.12 | 6.21 | 6.09 | 2556940 |
| 1722233700 | 6.2 | 0.03 | 0.49 | 6.21 | 6.22 | 6.07 | 2193025 |
| 1721974500 | 6.17 | 0.1 | 1.65 | 6.18 | 6.76 | 6 | 3836630 |
| 1721888100 | 6.07 | 0.01 | 0.17 | 6 | 6.1 | 5.97 | 4156044 |
| 1721801700 | 6.0599999 | 0.05 | 0.83 | 5.8 | 6.0599999 | 5.76 | 8403078 |
| 1721715300 | 6.01 | -0.04 | -0.66 | 5.93 | 6.075 | 5.88 | 7258138 |
| 1721628900 | 6.05 | -0.04 | -0.66 | 6.03 | 6.08 | 6.03 | 1942598 |
| 1721369700 | 6.09 | -0.18 | -2.87 | 6.14 | 8.26 | 5.5 | 5119292 |
| 1721283300 | 6.2699999 | -0.03 | -0.48 | 6.29 | 6.3 | 6.24 | 2006722 |
| 1721196900 | 6.3 | -0.01 | -0.16 | 6.34 | 6.75 | 6.3 | 2473913 |
| 1721110500 | 6.3099999 | -0.05 | -0.79 | 6.34 | 6.35 | 6.29 | 2111188 |
| 1721024100 | 6.36 | -0.04 | -0.55 | 6.46 | 6.47 | 6.34 | 3047090 |
| 1720764900 | 6.3949999 | 0.01 | 0.24 | 6.47 | 6.5 | 6.34 | 3155835 |
| 1720678500 | 6.38 | 0.13 | 2.08 | 6.34 | 6.4 | 6.28 | 1991128 |
| 1720592100 | 6.25 | -0.18 | -2.80 | 6.3099999 | 6.34 | 6.245 | 2431462 |
| 1720505700 | 6.43 | 0.06 | 0.94 | 6.45 | 6.49 | 6.4 | 2061838 |
| 1720419300 | 6.37 | -0.2 | -3.04 | 6.53 | 6.55 | 6.35 | 3291486 |
| 1720160100 | 6.57 | 0.06 | 0.92 | 6.51 | 6.59 | 6 | 1273368 |
| 1720073700 | 6.51 | 0.16 | 2.52 | 6.44 | 6.55 | 6.43 | 1897861 |
| 1719987300 | 6.35 | 0.2 | 3.25 | 6.23 | 6.37 | 6.2 | 2575497 |
| 1719900900 | 6.15 | -0.02 | -0.32 | 6.16 | 6.2 | 6.1 | 3037750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
