Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

Lynas Rare Earths Limited (LYIC.F)

Compare

4.2800

+0.2400

+(5.94%)

At close: February 21 at 1:48:17 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	4.0400	4.2800	4.0400	4.2800	4.2800	34
Feb 20, 2025	4.0400	4.0400	4.0400	4.0400	4.0400	-
Feb 19, 2025	3.9400	3.9400	3.9400	3.9400	3.9400	-
Feb 18, 2025	4.0200	4.0200	4.0200	4.0200	4.0200	-
Feb 17, 2025	4.0200	4.0200	4.0200	4.0200	4.0200	-
Feb 14, 2025	3.9600	3.9600	3.9600	3.9600	3.9600	-
Feb 13, 2025	4.0200	4.0200	4.0200	4.0200	4.0200	-
Feb 12, 2025	4.0200	4.0200	4.0200	4.0200	4.0200	-
Feb 11, 2025	4.0800	4.0800	4.0800	4.0800	4.0800	10,000
Feb 10, 2025	4.0400	4.3400	4.0400	4.3400	4.3400	631
Feb 7, 2025	4.0200	4.2200	4.0200	4.2200	4.2200	3,000
Feb 6, 2025	3.8000	3.8000	3.8000	3.8000	3.8000	-
Feb 5, 2025	3.9600	3.9600	3.9600	3.9600	3.9600	350
Feb 4, 2025	3.8000	3.8000	3.8000	3.8000	3.8000	-
Feb 3, 2025	3.7800	3.7800	3.7800	3.7800	3.7800	-
Jan 31, 2025	3.6400	3.8400	3.6400	3.8400	3.8400	1,000
Jan 30, 2025	3.5800	3.6200	3.5800	3.6200	3.6200	180
Jan 29, 2025	3.7200	3.7200	3.7200	3.7200	3.7200	-
Jan 28, 2025	3.7000	3.7400	3.7000	3.7400	3.7400	430
Jan 27, 2025	3.7600	3.7600	3.7600	3.7600	3.7600	-
Jan 24, 2025	3.7800	3.7800	3.7800	3.7800	3.7800	-
Jan 23, 2025	3.8400	3.8400	3.8400	3.8400	3.8400	-
Jan 22, 2025	3.9200	3.9400	3.9200	3.9400	3.9400	563
Jan 21, 2025	4.1200	4.1200	4.1200	4.1200	4.1200	1,200
Jan 20, 2025	4.1400	4.1400	4.1400	4.1400	4.1400	25
Jan 17, 2025	4.0800	4.0800	4.0800	4.0800	4.0800	-
Jan 16, 2025	4.1400	4.1600	4.1400	4.1600	4.1600	160
Jan 15, 2025	4.0800	4.0800	4.0800	4.0800	4.0800	-
Jan 14, 2025	4.2000	4.4200	4.2000	4.4200	4.4200	195
Jan 13, 2025	4.1000	4.1800	4.1000	4.1800	4.1800	730
Jan 10, 2025	4.0400	4.0400	4.0400	4.0400	4.0400	-
Jan 9, 2025	3.9800	3.9800	3.9800	3.9800	3.9800	-
Jan 8, 2025	4.0600	4.0600	4.0600	4.0600	4.0600	6,000
Jan 7, 2025	4.1000	4.1000	4.1000	4.1000	4.1000	-
Jan 6, 2025	3.9800	3.9800	3.9800	3.9800	3.9800	-
Jan 3, 2025	3.8200	3.8200	3.8200	3.8200	3.8200	-
Jan 2, 2025	3.9600	4.0400	3.9600	4.0400	4.0400	69
Dec 30, 2024	3.7200	3.7200	3.7200	3.7200	3.7200	-
Dec 27, 2024	3.7600	3.7600	3.7600	3.7600	3.7600	46
Dec 23, 2024	3.7000	3.7000	3.7000	3.7000	3.7000	-
Dec 20, 2024	3.6600	3.8200	3.6600	3.7800	3.7800	1,536
Dec 19, 2024	3.7600	3.8000	3.7600	3.8000	3.8000	6
Dec 18, 2024	3.8000	4.0000	3.8000	4.0000	4.0000	100
Dec 17, 2024	3.8800	3.9000	3.8800	3.9000	3.9000	800
Dec 16, 2024	4.1000	4.1200	4.1000	4.1200	4.1200	2,220
Dec 13, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Dec 12, 2024	4.1200	4.3200	4.1200	4.3200	4.3200	1,422
Dec 11, 2024	4.0800	4.0800	4.0800	4.0800	4.0800	-
Dec 10, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Dec 9, 2024	4.2800	4.3600	4.0600	4.3600	4.3600	85
Dec 6, 2024	4.1000	4.3000	4.1000	4.3000	4.3000	445
Dec 5, 2024	4.2400	4.2400	4.2400	4.2400	4.2400	-
Dec 4, 2024	4.4200	4.5200	4.4200	4.5000	4.5000	435
Dec 3, 2024	4.1600	4.4400	4.1600	4.4200	4.4200	4,057
Dec 2, 2024	4.1800	4.1800	4.1800	4.1800	4.1800	-
Nov 29, 2024	4.0600	4.0600	4.0600	4.0600	4.0600	-
Nov 28, 2024	4.0200	4.0400	4.0000	4.0000	4.0000	-
Nov 27, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Nov 26, 2024	4.0600	4.0600	4.0600	4.0600	4.0600	-
Nov 25, 2024	4.0200	4.0200	4.0200	4.0200	4.0200	-
Nov 22, 2024	4.0600	4.0600	4.0600	4.0600	4.0600	-
Nov 21, 2024	4.0800	4.1200	4.0800	4.1200	4.1200	-
Nov 20, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	-
Nov 19, 2024	4.1400	4.1600	4.1400	4.1600	4.1600	768
Nov 18, 2024	4.2400	4.2800	4.2400	4.2800	4.2800	1,025
Nov 15, 2024	4.2000	4.2400	4.2000	4.2400	4.2400	-
Nov 14, 2024	4.3000	4.6400	4.3000	4.6400	4.6400	500
Nov 13, 2024	4.5400	4.7000	4.5400	4.7000	4.7000	400
Nov 12, 2024	4.6000	4.6000	4.5800	4.5800	4.5800	54
Nov 11, 2024	4.7000	4.7200	4.7000	4.7200	4.7200	170
Nov 8, 2024	4.8200	4.9000	4.8200	4.9000	4.9000	1,750
Nov 7, 2024	4.8400	4.8400	4.8400	4.8400	4.8400	-
Nov 6, 2024	4.6200	4.7000	4.6200	4.7000	4.7000	1,000
Nov 5, 2024	4.5800	4.6000	4.5800	4.6000	4.6000	-
Nov 4, 2024	4.6400	4.6400	4.6400	4.6400	4.6400	-
Nov 1, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	-
Oct 31, 2024	4.4600	4.4600	4.4200	4.4200	4.4200	-
Oct 30, 2024	4.5000	4.5000	4.4400	4.4400	4.4400	-
Oct 29, 2024	4.5400	4.6000	4.5400	4.6000	4.6000	3,810
Oct 28, 2024	4.4400	4.4800	4.4400	4.4800	4.4800	3,060
Oct 25, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	-
Oct 24, 2024	4.4400	4.4400	4.4400	4.4400	4.4400	-
Oct 23, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Oct 22, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Oct 21, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
Oct 18, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
Oct 17, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
Oct 16, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	-
Oct 15, 2024	4.6000	4.6200	4.6000	4.6200	4.6200	150
Oct 14, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
Oct 11, 2024	4.5600	4.5600	4.5600	4.5600	4.5600	-
Oct 10, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	-
Oct 9, 2024	4.3800	4.3800	4.3800	4.3800	4.3800	-
Oct 8, 2024	4.5400	4.5400	4.5400	4.5400	4.5400	-
Oct 7, 2024	4.6000	4.9000	4.6000	4.6200	4.6200	1,701
Oct 4, 2024	4.5400	4.5400	4.5400	4.5400	4.5400	-
Oct 3, 2024	4.6000	4.6200	4.6000	4.6200	4.6200	35
Oct 2, 2024	4.6800	4.6800	4.6800	4.6800	4.6800	-
Oct 1, 2024	4.7600	4.9600	4.7600	4.9600	4.9600	1,000
Sep 30, 2024	4.7600	4.7800	4.7600	4.7800	4.7800	200
Sep 27, 2024	4.6200	4.7000	4.6200	4.7000	4.7000	77
Sep 26, 2024	4.5600	4.6400	4.5600	4.6400	4.6400	1,400
Sep 25, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 24, 2024	4.3200	4.5600	4.3200	4.5600	4.5600	400
Sep 23, 2024	4.1200	4.3200	4.1200	4.3200	4.3200	2,200
Sep 20, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Sep 19, 2024	4.1400	4.1400	4.1400	4.1400	4.1400	-
Sep 18, 2024	3.9600	4.0200	3.9600	4.0200	4.0200	4,505
Sep 17, 2024	3.9600	3.9600	3.9600	3.9600	3.9600	-
Sep 16, 2024	3.9800	3.9800	3.9800	3.9800	3.9800	250
Sep 13, 2024	4.0400	4.1000	4.0400	4.1000	4.1000	2,400
Sep 12, 2024	4.0600	4.3000	4.0600	4.1000	4.1000	1,120
Sep 11, 2024	4.0000	4.2200	4.0000	4.2200	4.2200	1,500
Sep 10, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	-
Sep 9, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Sep 6, 2024	3.9400	3.9400	3.9200	3.9200	3.9200	2,000
Sep 5, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	-
Sep 4, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	-
Sep 3, 2024	4.0400	4.3400	4.0400	4.0600	4.0600	2,825
Sep 2, 2024	4.0800	4.0800	4.0800	4.0800	4.0800	-
Aug 30, 2024	4.2000	4.2600	4.2000	4.2600	4.2600	4,300
Aug 29, 2024	4.1200	4.1200	4.0800	4.0800	4.0800	-
Aug 28, 2024	4.0600	4.0600	4.0600	4.0600	4.0600	-
Aug 27, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	-
Aug 26, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	-
Aug 23, 2024	3.9200	3.9200	3.9200	3.9200	3.9200	-
Aug 22, 2024	4.0200	4.0200	4.0200	4.0200	4.0200	-
Aug 21, 2024	3.9200	4.2400	3.9200	4.0600	4.0600	5,540
Aug 20, 2024	3.6600	3.7000	3.6600	3.7000	3.7000	2,800
Aug 19, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	-
Aug 16, 2024	3.6200	3.6200	3.6000	3.6000	3.6000	250
Aug 15, 2024	3.5400	3.5400	3.5400	3.5400	3.5400	-
Aug 14, 2024	3.5800	3.5800	3.5800	3.5800	3.5800	-
Aug 13, 2024	3.5400	3.5400	3.5000	3.5000	3.5000	150
Aug 12, 2024	3.5400	3.6600	3.5400	3.6600	3.6600	323
Aug 9, 2024	3.5400	3.5400	3.5400	3.5400	3.5400	-
Aug 8, 2024	3.4200	3.6200	3.4200	3.6200	3.6200	100
Aug 7, 2024	3.4400	3.4400	3.4400	3.4400	3.4400	-
Aug 6, 2024	3.3200	3.3200	3.3200	3.3200	3.3200	-
Aug 5, 2024	3.3800	3.3800	3.3400	3.3400	3.3400	3,677
Aug 2, 2024	3.5800	3.5800	3.5800	3.5800	3.5800	1,000
Aug 1, 2024	3.6600	3.6600	3.6600	3.6600	3.6600	-
Jul 31, 2024	3.5800	3.5800	3.5800	3.5800	3.5800	-
Jul 30, 2024	3.5800	3.5800	3.5800	3.5800	3.5800	-
Jul 29, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	-
Jul 26, 2024	3.5800	3.5800	3.5800	3.5800	3.5800	-
Jul 25, 2024	3.5800	3.5800	3.5800	3.5800	3.5800	-
Jul 24, 2024	3.5800	3.5800	3.5800	3.5800	3.5800	-
Jul 23, 2024	3.5800	3.5800	3.5800	3.5800	3.5800	-
Jul 22, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	-
Jul 19, 2024	3.6000	3.6200	3.6000	3.6200	3.6200	-
Jul 18, 2024	3.7000	3.7000	3.7000	3.7000	3.7000	-
Jul 17, 2024	3.7400	3.7400	3.7400	3.7400	3.7400	-
Jul 16, 2024	3.7600	3.7600	3.7600	3.7600	3.7600	-
Jul 15, 2024	3.8200	3.8200	3.8200	3.8200	3.8200	500
Jul 12, 2024	3.8400	3.8400	3.8400	3.8400	3.8400	-
Jul 11, 2024	3.8400	4.0800	3.8400	4.0800	4.0800	427
Jul 10, 2024	3.7400	3.9800	3.7400	3.9800	3.9800	500
Jul 9, 2024	3.8200	3.8400	3.8200	3.8400	3.8400	-
Jul 8, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Jul 5, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	-
Jul 4, 2024	3.8000	3.8800	3.8000	3.8800	3.8800	879
Jul 3, 2024	3.8000	3.9600	3.8000	3.9600	3.9600	5,834
Jul 2, 2024	3.7000	3.7000	3.7000	3.7000	3.7000	-
Jul 1, 2024	3.6800	3.7000	3.6800	3.7000	3.7000	-
Jun 28, 2024	3.7000	3.7400	3.7000	3.7400	3.7400	1,200
Jun 27, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	-
Jun 26, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	50
Jun 25, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	-
Jun 24, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	-
Jun 21, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	-
Jun 20, 2024	3.6200	3.6400	3.6200	3.6400	3.6400	420
Jun 19, 2024	3.6200	3.9200	3.6200	3.9200	3.9200	1,000
Jun 18, 2024	3.5800	3.6000	3.5800	3.6000	3.6000	100
Jun 17, 2024	3.6000	3.6200	3.6000	3.6200	3.6200	100
Jun 14, 2024	3.6400	3.6800	3.6400	3.6800	3.6800	2,500
Jun 13, 2024	3.7400	3.7400	3.6000	3.6000	3.6000	63
Jun 12, 2024	3.8800	3.8800	3.8800	3.8800	3.8800	-
Jun 11, 2024	3.8800	3.8800	3.8800	3.8800	3.8800	-
Jun 10, 2024	3.8800	3.8800	3.8800	3.8800	3.8800	-
Jun 7, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	-
Jun 6, 2024	3.9200	3.9200	3.9200	3.9200	3.9200	-
Jun 5, 2024	3.9200	3.9200	3.9200	3.9200	3.9200	133
Jun 4, 2024	3.9600	3.9600	3.9600	3.9600	3.9600	-
Jun 3, 2024	3.9200	3.9200	3.9200	3.9200	3.9200	-
May 31, 2024	3.9200	3.9200	3.9200	3.9200	3.9200	-
May 30, 2024	3.9200	3.9200	3.9200	3.9200	3.9200	-
May 29, 2024	3.9800	3.9800	3.9800	3.9800	3.9800	-
May 28, 2024	3.9600	3.9600	3.9600	3.9600	3.9600	-
May 27, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	-
May 24, 2024	3.9200	3.9200	3.9200	3.9200	3.9200	-
May 23, 2024	4.1800	4.1800	4.1800	4.1800	4.1800	-
May 22, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
May 21, 2024	4.1800	4.1800	4.1800	4.1800	4.1800	-
May 20, 2024	4.1800	4.1800	4.1800	4.1800	4.1800	-
May 17, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	-
May 16, 2024	4.1400	4.1400	4.1400	4.1400	4.1400	-
May 15, 2024	4.0600	4.0600	4.0600	4.0600	4.0600	-
May 14, 2024	4.0600	4.0600	4.0600	4.0600	4.0600	-
May 13, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
May 10, 2024	4.0400	4.2800	4.0000	4.2800	4.2800	1,500
May 9, 2024	3.8000	3.9200	3.8000	3.9200	3.9200	-
May 8, 2024	3.9200	3.9200	3.9200	3.9200	3.9200	-
May 7, 2024	3.9200	3.9200	3.9200	3.9200	3.9200	-
May 6, 2024	3.8800	3.8800	3.8800	3.8800	3.8800	-
May 3, 2024	3.8000	4.0800	3.8000	4.0800	4.0800	60
May 2, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Apr 30, 2024	3.8000	4.0200	3.8000	4.0200	4.0200	2,253
Apr 29, 2024	3.8000	4.0200	3.8000	4.0200	4.0200	2,000
Apr 26, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	-
Apr 25, 2024	3.7200	3.7200	3.7200	3.7200	3.7200	-
Apr 24, 2024	3.7400	3.7400	3.7400	3.7400	3.7400	-
Apr 23, 2024	3.7800	3.7800	3.7800	3.7800	3.7800	-
Apr 22, 2024	3.7800	3.9600	3.7800	3.9600	3.9600	452
Apr 19, 2024	3.7000	3.9400	3.6800	3.9400	3.9400	552
Apr 18, 2024	3.7800	3.7800	3.7800	3.7800	3.7800	-
Apr 17, 2024	3.6800	3.9800	3.6800	3.9800	3.9800	44
Apr 16, 2024	3.4800	3.4800	3.4800	3.4800	3.4800	-
Apr 15, 2024	3.6200	3.8200	3.3600	3.3600	3.3600	2,650
Apr 12, 2024	3.5600	3.5600	3.5600	3.5600	3.5600	-
Apr 11, 2024	3.5400	3.5400	3.5400	3.5400	3.5400	-
Apr 10, 2024	3.5200	3.5200	3.4400	3.4400	3.4400	1,900
Apr 9, 2024	3.5200	3.5800	3.5200	3.5800	3.5800	390
Apr 8, 2024	3.3600	3.3600	3.3600	3.3600	3.3600	-
Apr 5, 2024	3.3000	3.3000	3.3000	3.3000	3.3000	-
Apr 4, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	-
Apr 3, 2024	3.3000	3.3400	3.2200	3.3400	3.3400	1,165
Apr 2, 2024	3.6000	3.6000	3.2000	3.2000	3.2000	1,001
Mar 28, 2024	3.2800	3.3000	3.2800	3.3000	3.3000	-
Mar 27, 2024	3.2200	3.2200	3.2200	3.2200	3.2200	-
Mar 26, 2024	3.2400	3.3400	3.2400	3.3400	3.3400	1,500
Mar 25, 2024	3.3400	3.3600	3.3400	3.3600	3.3600	1,000
Mar 22, 2024	3.3200	3.3200	3.3200	3.3200	3.3200	-
Mar 21, 2024	3.4200	3.4200	3.4200	3.4200	3.4200	937
Mar 20, 2024	3.3000	3.3400	3.3000	3.3400	3.3400	600
Mar 19, 2024	3.3200	3.3200	3.2800	3.2800	3.2800	-
Mar 18, 2024	3.3600	3.3600	3.3600	3.3600	3.3600	-
Mar 15, 2024	3.3600	3.3600	3.3600	3.3600	3.3600	-
Mar 14, 2024	3.3800	3.4600	3.3800	3.4600	3.4600	1
Mar 13, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	-
Mar 12, 2024	3.4200	3.4200	3.4200	3.4200	3.4200	-
Mar 11, 2024	3.4200	3.4200	3.4200	3.4200	3.4200	-
Mar 8, 2024	3.5400	3.5400	3.5400	3.5400	3.5400	-
Mar 7, 2024	3.5200	3.5200	3.5200	3.5200	3.5200	-
Mar 6, 2024	3.4000	3.6000	3.4000	3.6000	3.6000	500
Mar 5, 2024	3.4000	3.5800	3.4000	3.5800	3.5800	50
Mar 4, 2024	3.5800	3.6200	3.5800	3.6000	3.6000	1,150
Mar 1, 2024	3.5400	3.6200	3.5200	3.6200	3.6200	2,700
Feb 29, 2024	3.6000	3.6000	3.3600	3.3600	3.3600	1
Feb 28, 2024	3.4800	3.6200	3.4800	3.6200	3.6200	200
Feb 27, 2024	3.3400	3.5800	3.3200	3.5800	3.5800	51
Feb 26, 2024	3.4000	3.4200	3.4000	3.4200	3.4200	-
Feb 23, 2024	3.4200	3.4200	3.4000	3.4000	3.4000	300
Feb 22, 2024	3.5400	3.5400	3.4400	3.4800	3.4800	150
Feb 21, 2024	3.5200	3.5400	3.5200	3.5400	3.5400	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lynas Rare Earths Limited (LYIC.F)