Frankfurt - Delayed Quote EUR
Lynas Rare Earths Limited (LYI.F)
5.12
+0.12
+(2.36%)
At close: June 13 at 5:14:56 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.02 | 5.12 | 5.02 | 5.12 | 5.12 | 16,370 |
| Jun 12, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 22,910 |
| Jun 11, 2025 | 4.98 | 5.00 | 4.72 | 4.84 | 4.84 | 80,487 |
| Jun 10, 2025 | 5.28 | 5.38 | 5.26 | 5.37 | 5.37 | 25,365 |
| Jun 9, 2025 | 5.27 | 5.27 | 5.19 | 5.20 | 5.20 | 17,114 |
| Jun 6, 2025 | 5.24 | 5.24 | 5.15 | 5.20 | 5.20 | 3,432 |
| Jun 5, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 50,490 |
| Jun 4, 2025 | 4.63 | 4.78 | 4.63 | 4.78 | 4.78 | 17,422 |
| Jun 3, 2025 | 4.48 | 4.55 | 4.48 | 4.55 | 4.55 | 3,215 |
| Jun 2, 2025 | 4.57 | 4.62 | 4.56 | 4.56 | 4.56 | 800 |
| May 30, 2025 | 4.45 | 4.53 | 4.45 | 4.53 | 4.53 | 98 |
| May 29, 2025 | 4.51 | 4.51 | 4.41 | 4.50 | 4.50 | 5,020 |
| May 28, 2025 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | 1,554 |
| May 27, 2025 | 4.50 | 4.57 | 4.50 | 4.50 | 4.50 | 10,200 |
| May 26, 2025 | 4.50 | 4.70 | 4.50 | 4.60 | 4.60 | 4,850 |
| May 23, 2025 | 4.57 | 4.68 | 4.57 | 4.68 | 4.68 | 695 |
| May 22, 2025 | 4.56 | 4.72 | 4.51 | 4.72 | 4.72 | 77,851 |
| May 21, 2025 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | 2,700 |
| May 20, 2025 | 4.27 | 4.34 | 4.27 | 4.34 | 4.34 | 25 |
| May 19, 2025 | 4.29 | 4.35 | 4.28 | 4.28 | 4.28 | 1,015 |
| May 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| May 15, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1,050 |
| May 14, 2025 | 4.27 | 4.35 | 4.27 | 4.29 | 4.29 | 1,400 |
| May 13, 2025 | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | 11,350 |
| May 12, 2025 | 4.42 | 4.42 | 4.32 | 4.32 | 4.32 | 58,151 |
| May 9, 2025 | 4.39 | 4.39 | 4.34 | 4.36 | 4.36 | 4,511 |
| May 8, 2025 | 4.49 | 4.50 | 4.48 | 4.48 | 4.48 | 6,006 |
| May 7, 2025 | 4.55 | 4.60 | 4.55 | 4.55 | 4.55 | 12,456 |
| May 6, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| May 5, 2025 | 4.71 | 4.80 | 4.68 | 4.77 | 4.77 | 11,600 |
| May 2, 2025 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | 6,975 |
| Apr 30, 2025 | 4.79 | 4.87 | 4.79 | 4.87 | 4.87 | 912 |
| Apr 29, 2025 | 4.82 | 4.88 | 4.80 | 4.80 | 4.80 | 1,070 |
| Apr 28, 2025 | 4.80 | 4.90 | 4.80 | 4.89 | 4.89 | 74,973 |
| Apr 25, 2025 | 4.78 | 4.80 | 4.72 | 4.78 | 4.78 | 31,256 |
| Apr 24, 2025 | 4.70 | 4.74 | 4.65 | 4.74 | 4.74 | 8,370 |
| Apr 23, 2025 | 4.63 | 4.63 | 4.53 | 4.56 | 4.56 | 28,950 |
| Apr 22, 2025 | 4.96 | 5.00 | 4.91 | 4.95 | 4.95 | 21,125 |
| Apr 17, 2025 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 65,419 |
| Apr 16, 2025 | 4.68 | 4.87 | 4.68 | 4.87 | 4.87 | 40,629 |
| Apr 15, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 30,336 |
| Apr 14, 2025 | 4.28 | 4.62 | 4.28 | 4.59 | 4.59 | 109,772 |
| Apr 11, 2025 | 4.32 | 4.36 | 4.27 | 4.35 | 4.35 | 7,680 |
| Apr 10, 2025 | 4.30 | 4.42 | 4.25 | 4.35 | 4.35 | 20,870 |
| Apr 9, 2025 | 4.11 | 4.52 | 4.11 | 4.51 | 4.51 | 31,833 |
| Apr 8, 2025 | 4.08 | 4.25 | 4.08 | 4.18 | 4.18 | 9,238 |
| Apr 7, 2025 | 4.14 | 4.15 | 4.04 | 4.07 | 4.07 | 16,490 |
| Apr 4, 2025 | 4.05 | 4.19 | 4.02 | 4.02 | 4.02 | 62,040 |
| Apr 3, 2025 | 4.03 | 4.03 | 3.97 | 3.97 | 3.97 | 4,420 |
| Apr 2, 2025 | 3.97 | 4.00 | 3.93 | 3.93 | 3.93 | 16,448 |
| Apr 1, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | 2,200 |
| Mar 31, 2025 | 3.97 | 3.98 | 3.88 | 3.88 | 3.88 | 9,550 |
| Mar 28, 2025 | 4.20 | 4.27 | 4.15 | 4.15 | 4.15 | 7,500 |
| Mar 27, 2025 | 4.21 | 4.30 | 4.21 | 4.30 | 4.30 | 1,100 |
| Mar 26, 2025 | 4.15 | 4.21 | 4.15 | 4.15 | 4.15 | 1,350 |
| Mar 25, 2025 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | 1,200 |
| Mar 24, 2025 | 4.13 | 4.22 | 4.13 | 4.22 | 4.22 | 7,900 |
| Mar 21, 2025 | 4.24 | 4.24 | 4.22 | 4.23 | 4.23 | 500 |
| Mar 20, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | 10,180 |
| Mar 19, 2025 | 4.37 | 4.42 | 4.37 | 4.42 | 4.42 | 1,356 |
| Mar 18, 2025 | 4.56 | 4.56 | 4.43 | 4.43 | 4.43 | 5,665 |
| Mar 17, 2025 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 5,270 |
| Mar 14, 2025 | 4.25 | 4.25 | 4.20 | 4.24 | 4.24 | 7,435 |
| Mar 13, 2025 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 3,505 |
| Mar 12, 2025 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | 100 |
| Mar 11, 2025 | 4.01 | 4.01 | 3.98 | 3.98 | 3.98 | 7,682 |
| Mar 10, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 14,653 |
| Mar 7, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 6,800 |
| Mar 6, 2025 | 4.16 | 4.24 | 4.16 | 4.16 | 4.16 | 10,530 |
| Mar 5, 2025 | 4.18 | 4.18 | 4.14 | 4.18 | 4.18 | 4,610 |
| Mar 4, 2025 | 4.12 | 4.19 | 4.07 | 4.07 | 4.07 | 6,250 |
| Mar 3, 2025 | 4.14 | 4.14 | 4.03 | 4.03 | 4.03 | 3,000 |
| Feb 28, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| Feb 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2,000 |
| Feb 26, 2025 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | 2,448 |
| Feb 25, 2025 | 4.19 | 4.19 | 4.13 | 4.13 | 4.13 | 7,600 |
| Feb 24, 2025 | 4.22 | 4.22 | 4.15 | 4.15 | 4.15 | 725 |
| Feb 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 210 |
| Feb 20, 2025 | 4.25 | 4.28 | 4.25 | 4.28 | 4.28 | 5,066 |
| Feb 19, 2025 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 6,775 |
| Feb 18, 2025 | 4.13 | 4.13 | 4.08 | 4.08 | 4.08 | 36,907 |
| Feb 17, 2025 | 4.15 | 4.16 | 4.12 | 4.16 | 4.16 | 6,070 |
| Feb 14, 2025 | 4.15 | 4.15 | 4.06 | 4.06 | 4.06 | 4,160 |
| Feb 13, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | 9,220 |
| Feb 12, 2025 | 4.14 | 4.21 | 4.14 | 4.14 | 4.14 | 380 |
| Feb 11, 2025 | 4.20 | 4.21 | 4.19 | 4.19 | 4.19 | 6,180 |
| Feb 10, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 7,040 |
| Feb 7, 2025 | 4.15 | 4.19 | 4.15 | 4.15 | 4.15 | 8,480 |
| Feb 6, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 250 |
| Feb 5, 2025 | 3.92 | 3.93 | 3.85 | 3.93 | 3.93 | 6,687 |
| Feb 4, 2025 | 3.85 | 3.86 | 3.80 | 3.86 | 3.86 | 6,810 |
| Feb 3, 2025 | 3.88 | 4.10 | 3.88 | 4.10 | 4.10 | 33,500 |
| Jan 31, 2025 | 3.75 | 3.83 | 3.75 | 3.83 | 3.83 | 9,225 |
| Jan 30, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
| Jan 29, 2025 | 3.79 | 3.83 | 3.79 | 3.83 | 3.83 | 2,000 |
| Jan 28, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | 265 |
| Jan 27, 2025 | 3.88 | 3.95 | 3.85 | 3.85 | 3.85 | 20,320 |
| Jan 24, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | 3,004 |
| Jan 23, 2025 | 4.03 | 4.03 | 3.94 | 3.94 | 3.94 | 2,000 |
| Jan 22, 2025 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 450 |
| Jan 21, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 4,400 |
| Jan 20, 2025 | 4.20 | 4.20 | 4.13 | 4.18 | 4.18 | 39,430 |
| Jan 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2,409 |
| Jan 16, 2025 | 4.25 | 4.25 | 4.23 | 4.23 | 4.23 | 4 |
| Jan 15, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 4,209 |
| Jan 14, 2025 | 4.31 | 4.38 | 4.27 | 4.27 | 4.27 | 12,610 |
| Jan 13, 2025 | 4.21 | 4.27 | 4.21 | 4.21 | 4.21 | 1,200 |
| Jan 10, 2025 | 4.16 | 4.26 | 4.16 | 4.20 | 4.20 | 7,720 |
| Jan 9, 2025 | 4.07 | 4.14 | 4.07 | 4.14 | 4.14 | 700 |
| Jan 8, 2025 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 2,000 |
| Jan 7, 2025 | 4.21 | 4.28 | 4.21 | 4.27 | 4.27 | 521 |
| Jan 6, 2025 | 4.09 | 4.17 | 4.08 | 4.17 | 4.17 | 4,900 |
| Jan 3, 2025 | 3.96 | 4.05 | 3.96 | 4.02 | 4.02 | 2,494 |
| Jan 2, 2025 | 3.88 | 3.97 | 3.88 | 3.97 | 3.97 | 875 |
| Dec 30, 2024 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | 18,500 |
| Dec 27, 2024 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 870 |
| Dec 23, 2024 | 3.81 | 3.88 | 3.78 | 3.78 | 3.78 | 10,585 |
| Dec 20, 2024 | 3.77 | 3.81 | 3.74 | 3.74 | 3.74 | 6,550 |
| Dec 19, 2024 | 3.85 | 3.97 | 3.85 | 3.97 | 3.97 | 15,000 |
| Dec 18, 2024 | 3.90 | 3.97 | 3.79 | 3.88 | 3.88 | 15,819 |
| Dec 17, 2024 | 3.99 | 4.00 | 3.93 | 3.93 | 3.93 | 10,130 |
| Dec 16, 2024 | 4.13 | 4.13 | 4.05 | 4.10 | 4.10 | 4,555 |
| Dec 13, 2024 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 600 |
| Dec 12, 2024 | 4.31 | 4.31 | 4.24 | 4.30 | 4.30 | 21,100 |
| Dec 11, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Dec 10, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| Dec 9, 2024 | 4.22 | 4.27 | 4.16 | 4.27 | 4.27 | 16,225 |
| Dec 6, 2024 | 4.27 | 4.31 | 4.21 | 4.26 | 4.26 | 5,755 |
| Dec 5, 2024 | 4.40 | 4.40 | 4.35 | 4.40 | 4.40 | 1,510 |
| Dec 4, 2024 | 4.53 | 4.55 | 4.47 | 4.53 | 4.53 | 11,486 |
| Dec 3, 2024 | 4.27 | 4.44 | 4.27 | 4.44 | 4.44 | 54,258 |
| Dec 2, 2024 | 4.29 | 4.29 | 4.26 | 4.26 | 4.26 | 1,718 |
| Nov 29, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 100 |
| Nov 28, 2024 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | 1,543 |
| Nov 27, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| Nov 26, 2024 | 4.17 | 4.18 | 4.17 | 4.17 | 4.17 | 3,840 |
| Nov 25, 2024 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 2,530 |
| Nov 22, 2024 | 4.17 | 4.19 | 4.17 | 4.18 | 4.18 | 510 |
| Nov 21, 2024 | 4.20 | 4.24 | 4.18 | 4.24 | 4.24 | 2,950 |
| Nov 20, 2024 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | 10,750 |
| Nov 19, 2024 | 4.25 | 4.29 | 4.22 | 4.22 | 4.22 | 10,400 |
| Nov 18, 2024 | 4.35 | 4.36 | 4.27 | 4.27 | 4.27 | 5,510 |
| Nov 15, 2024 | 4.31 | 4.32 | 4.30 | 4.30 | 4.30 | 1,020 |
| Nov 14, 2024 | 4.46 | 4.46 | 4.32 | 4.34 | 4.34 | 53,431 |
| Nov 13, 2024 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | 630 |
| Nov 12, 2024 | 4.82 | 4.82 | 4.74 | 4.80 | 4.80 | 3,200 |
| Nov 11, 2024 | 4.83 | 4.83 | 4.81 | 4.81 | 4.81 | 4,300 |
| Nov 8, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 3,500 |
| Nov 7, 2024 | 4.88 | 4.94 | 4.87 | 4.87 | 4.87 | 8,874 |
| Nov 6, 2024 | 4.74 | 4.75 | 4.74 | 4.74 | 4.74 | 1,665 |
| Nov 5, 2024 | 4.71 | 4.78 | 4.67 | 4.67 | 4.67 | 5,000 |
| Nov 4, 2024 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | 50 |
| Nov 1, 2024 | 4.67 | 4.74 | 4.65 | 4.67 | 4.67 | 630 |
| Oct 31, 2024 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | 310 |
| Oct 30, 2024 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | 5,985 |
| Oct 29, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 350 |
| Oct 28, 2024 | 4.64 | 4.64 | 4.55 | 4.55 | 4.55 | 1,512 |
| Oct 25, 2024 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | 220 |
| Oct 24, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 220 |
| Oct 23, 2024 | 4.61 | 4.68 | 4.61 | 4.61 | 4.61 | 3,625 |
| Oct 22, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 100 |
| Oct 21, 2024 | 4.74 | 4.79 | 4.71 | 4.71 | 4.71 | 2,700 |
| Oct 18, 2024 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | 1,500 |
| Oct 17, 2024 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | 3,300 |
| Oct 16, 2024 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | 1,710 |
| Oct 15, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3,200 |
| Oct 14, 2024 | 4.71 | 4.80 | 4.71 | 4.72 | 4.72 | 6,785 |
| Oct 11, 2024 | 4.71 | 4.77 | 4.71 | 4.71 | 4.71 | 5,518 |
| Oct 10, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Oct 9, 2024 | 4.49 | 4.50 | 4.47 | 4.47 | 4.47 | 5,000 |
| Oct 8, 2024 | 4.65 | 4.65 | 4.61 | 4.61 | 4.61 | 2,068 |
| Oct 7, 2024 | 4.70 | 4.75 | 4.69 | 4.69 | 4.69 | 10,984 |
| Oct 4, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4,723 |
| Oct 3, 2024 | 4.74 | 4.74 | 4.71 | 4.71 | 4.71 | 200 |
| Oct 2, 2024 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | 5,290 |
| Oct 1, 2024 | 4.87 | 4.91 | 4.83 | 4.83 | 4.83 | 9,451 |
| Sep 30, 2024 | 4.89 | 4.95 | 4.87 | 4.87 | 4.87 | 2,340 |
| Sep 27, 2024 | 4.78 | 4.80 | 4.74 | 4.74 | 4.74 | 12,536 |
| Sep 26, 2024 | 4.67 | 4.73 | 4.67 | 4.71 | 4.71 | 13,185 |
| Sep 25, 2024 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | 8,045 |
| Sep 24, 2024 | 4.44 | 4.49 | 4.40 | 4.44 | 4.44 | 6,870 |
| Sep 23, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 63 |
| Sep 20, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1,170 |
| Sep 19, 2024 | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | 450 |
| Sep 18, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 800 |
| Sep 17, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| Sep 16, 2024 | 4.06 | 4.07 | 4.06 | 4.07 | 4.07 | 740 |
| Sep 13, 2024 | 4.15 | 4.16 | 4.14 | 4.14 | 4.14 | 11,000 |
| Sep 12, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1,000 |
| Sep 11, 2024 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | 250 |
| Sep 10, 2024 | 4.24 | 4.32 | 4.24 | 4.27 | 4.27 | 7,220 |
| Sep 9, 2024 | 4.21 | 4.21 | 4.14 | 4.20 | 4.20 | 30,018 |
| Sep 6, 2024 | 4.06 | 4.06 | 3.89 | 3.93 | 3.93 | 4,670 |
| Sep 5, 2024 | 4.13 | 4.13 | 4.05 | 4.12 | 4.12 | 1,650 |
| Sep 4, 2024 | 4.05 | 4.09 | 4.03 | 4.05 | 4.05 | 10,020 |
| Sep 3, 2024 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | 1,130 |
| Sep 2, 2024 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | 4,180 |
| Aug 30, 2024 | 4.32 | 4.39 | 4.30 | 4.30 | 4.30 | 5,080 |
| Aug 29, 2024 | 4.25 | 4.38 | 4.25 | 4.38 | 4.38 | 13,650 |
| Aug 28, 2024 | 4.20 | 4.23 | 4.18 | 4.18 | 4.18 | 12,877 |
| Aug 27, 2024 | 4.17 | 4.17 | 4.05 | 4.05 | 4.05 | 9,720 |
| Aug 26, 2024 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | 500 |
| Aug 23, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2,100 |
| Aug 22, 2024 | 4.13 | 4.15 | 4.10 | 4.10 | 4.10 | 12,500 |
| Aug 21, 2024 | 4.04 | 4.12 | 4.04 | 4.06 | 4.06 | 68,322 |
| Aug 20, 2024 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 4,510 |
| Aug 19, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1,200 |
| Aug 16, 2024 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 25 |
| Aug 15, 2024 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 38,960 |
| Aug 14, 2024 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | 2,970 |
| Aug 13, 2024 | 3.63 | 3.63 | 3.62 | 3.62 | 3.62 | 1,400 |
| Aug 12, 2024 | 3.65 | 3.72 | 3.65 | 3.65 | 3.65 | 3,800 |
| Aug 9, 2024 | 3.62 | 3.69 | 3.62 | 3.69 | 3.69 | 1,520 |
| Aug 8, 2024 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 3,155 |
| Aug 7, 2024 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | 180 |
| Aug 6, 2024 | 3.44 | 3.53 | 3.43 | 3.53 | 3.53 | 4,470 |
| Aug 5, 2024 | 3.50 | 3.50 | 3.36 | 3.40 | 3.40 | 14,833 |
| Aug 2, 2024 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | 8,471 |
| Aug 1, 2024 | 3.76 | 3.82 | 3.76 | 3.76 | 3.76 | 4,200 |
| Jul 31, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
| Jul 30, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2 |
| Jul 29, 2024 | 3.70 | 3.77 | 3.70 | 3.77 | 3.77 | 500 |
| Jul 26, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
| Jul 25, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| Jul 24, 2024 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 45,202 |
| Jul 23, 2024 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | 41,220 |
| Jul 22, 2024 | 3.69 | 3.75 | 3.69 | 3.72 | 3.72 | 850 |
| Jul 19, 2024 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | 150 |
| Jul 18, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 300 |
| Jul 17, 2024 | 3.86 | 3.93 | 3.81 | 3.81 | 3.81 | 10,600 |
| Jul 16, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 5,030 |
| Jul 15, 2024 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | 4,867 |
| Jul 12, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1,800 |
| Jul 11, 2024 | 3.94 | 4.00 | 3.94 | 3.94 | 3.94 | 4,550 |
| Jul 10, 2024 | 3.94 | 3.94 | 3.87 | 3.87 | 3.87 | 750 |
| Jul 9, 2024 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | - |
| Jul 8, 2024 | 3.92 | 3.99 | 3.92 | 3.99 | 3.99 | 9,750 |
| Jul 5, 2024 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | 600 |
| Jul 4, 2024 | 4.02 | 4.09 | 4.02 | 4.02 | 4.02 | 760 |
| Jul 3, 2024 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | 6,175 |
| Jul 2, 2024 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 100 |
| Jul 1, 2024 | 3.78 | 3.89 | 3.78 | 3.89 | 3.89 | 991 |
| Jun 28, 2024 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 10,913 |
| Jun 27, 2024 | 3.65 | 3.74 | 3.65 | 3.67 | 3.67 | 2,800 |
| Jun 26, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 400 |
| Jun 25, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| Jun 24, 2024 | 3.77 | 3.77 | 3.68 | 3.68 | 3.68 | 3,878 |
| Jun 21, 2024 | 3.72 | 3.79 | 3.72 | 3.79 | 3.79 | 392 |
| Jun 20, 2024 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | 100 |
| Jun 19, 2024 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 15,850 |
| Jun 18, 2024 | 3.71 | 3.71 | 3.63 | 3.64 | 3.64 | 62,275 |
| Jun 17, 2024 | 3.71 | 3.74 | 3.71 | 3.71 | 3.71 | 5,550 |
| Jun 14, 2024 | 3.76 | 3.78 | 3.73 | 3.73 | 3.73 | 17,397 |
| Jun 13, 2024 | 3.92 | 3.92 | 3.68 | 3.76 | 3.76 | 82,690 |
Related Tickers
NUN.F Northern Minerals Limited
0.0138
-6.76%
RAE.F China Rare Earth Holdings Limited
0.0788
-11.86%
ILKAY Iluka Resources Limited
12.61
0.00%
D7N.SG CMOC Group Ltd
0.7814
-0.43%
BRVVF Quantum Battery Metals Corp.
0.2000
0.00%
REB.F Arafura Rare Earths Limited
0.0932
-4.80%
REE.AX RareX Limited
0.0200
+11.11%
ILKAF Iluka Resources Limited
2.4500
-3.92%
ALI.DE Almonty Industries Inc.
2.0100
-0.25%
ILZ.F Iluka Resources Limited
2.0720
-0.77%