Lynas Rare EARTHS Ltd (LYC.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 15.77 | 16.49 | 15.75 | 16.25 | +3.50% | 4,590,626 |
| 2026-08-06 | 16.00 | 16.21 | 15.70 | 15.70 | +0.71% | 4,324,210 |
| 2026-08-05 | 15.45 | 16.08 | 15.42 | 15.59 | +4.21% | 5,105,141 |
| 2026-08-04 | 14.04 | 15.05 | 14.00 | 14.96 | +6.55% | 6,511,201 |
| 2026-08-03 | 13.98 | 14.19 | 13.88 | 14.04 | -0.35% | 2,212,091 |
| 2026-07-31 | 14.27 | 14.61 | 14.09 | 14.09 | +2.03% | 4,286,274 |
| 2026-07-30 | 13.88 | 14.08 | 13.64 | 13.81 | -2.06% | 4,530,388 |
| 2026-07-29 | 14.50 | 14.57 | 13.93 | 14.10 | -3.95% | 8,320,215 |
| 2026-07-28 | 14.80 | 15.06 | 14.64 | 14.68 | -1.28% | 3,825,383 |
| 2026-07-27 | 14.83 | 14.87 | 14.66 | 14.87 | +0.54% | 4,020,684 |
| 2026-07-24 | 15.00 | 15.06 | 14.69 | 14.79 | -2.12% | 5,172,508 |
| 2026-07-23 | 15.50 | 15.58 | 15.06 | 15.11 | -1.76% | 5,176,589 |
| 2026-07-22 | 15.35 | 15.84 | 14.51 | 15.38 | -3.63% | 10,600,384 |
| 2026-07-21 | 15.42 | 16.12 | 15.32 | 15.96 | +2.18% | 5,177,633 |
| 2026-07-20 | 15.95 | 16.02 | 15.40 | 15.62 | -1.70% | 3,895,967 |
| 2026-07-17 | 15.52 | 16.07 | 15.52 | 15.89 | -2.22% | 6,250,088 |
| 2026-07-16 | 16.15 | 16.40 | 15.99 | 16.25 | -1.40% | 2,286,242 |
| 2026-07-15 | 16.31 | 16.60 | 16.20 | 16.48 | +1.48% | 2,728,593 |
| 2026-07-14 | 16.05 | 16.37 | 15.83 | 16.24 | -0.06% | 1,889,352 |
| 2026-07-13 | 16.65 | 16.80 | 15.81 | 16.25 | -2.29% | 3,327,459 |
| 2026-07-10 | 16.80 | 16.85 | 16.41 | 16.63 | -1.36% | 2,763,599 |
| 2026-07-09 | 17.18 | 17.30 | 16.61 | 16.86 | -1.29% | 2,970,517 |
| 2026-07-08 | 16.80 | 17.28 | 16.62 | 17.08 | +1.01% | 3,576,321 |
| 2026-07-07 | 17.90 | 17.95 | 16.83 | 16.91 | -6.37% | 5,702,428 |
| 2026-07-06 | 18.30 | 18.45 | 17.81 | 18.06 | -0.88% | 1,807,268 |
| 2026-07-03 | 17.85 | 18.49 | 17.79 | 18.22 | +2.19% | 2,110,640 |
| 2026-07-02 | 18.00 | 18.05 | 17.63 | 17.83 | -1.44% | 2,354,964 |
| 2026-07-01 | 18.19 | 18.35 | 17.68 | 18.09 | +0.17% | 2,280,194 |
| 2026-06-30 | 18.18 | 18.37 | 17.50 | 18.06 | -2.48% | 3,917,504 |
| 2026-06-29 | 18.41 | 18.77 | 18.28 | 18.52 | -0.11% | 2,134,983 |
| 2026-06-26 | 19.08 | 19.29 | 18.32 | 18.54 | -0.86% | 3,579,645 |
| 2026-06-25 | 19.46 | 19.46 | 18.26 | 18.70 | -3.31% | 3,003,920 |
| 2026-06-24 | 18.52 | 19.46 | 18.46 | 19.34 | +4.03% | 4,770,140 |
| 2026-06-23 | 19.11 | 19.35 | 17.96 | 18.59 | -0.16% | 3,685,366 |
| 2026-06-22 | 18.28 | 18.81 | 17.31 | 18.62 | +2.42% | 4,560,550 |
| 2026-06-19 | 17.50 | 18.34 | 17.34 | 18.18 | +2.02% | 7,307,166 |
| 2026-06-18 | 18.20 | 18.23 | 17.64 | 17.82 | -1.55% | 3,019,793 |
| 2026-06-17 | 17.95 | 18.11 | 17.64 | 18.10 | +0.67% | 2,114,663 |
| 2026-06-16 | 18.10 | 18.38 | 17.82 | 17.98 | +0.56% | 2,709,877 |
| 2026-06-15 | 18.20 | 18.40 | 17.64 | 17.88 | +0.62% | 3,640,194 |
| 2026-06-12 | 17.43 | 17.93 | 17.32 | 17.77 | +5.21% | 4,079,148 |
| 2026-06-11 | 16.32 | 16.97 | 15.50 | 16.89 | +0.12% | 4,622,532 |
| 2026-06-10 | 17.00 | 17.23 | 16.73 | 16.87 | -2.37% | 4,444,575 |
| 2026-06-09 | 18.13 | 18.13 | 16.98 | 17.28 | -4.85% | 7,360,382 |
| 2026-06-05 | 18.78 | 18.80 | 18.16 | 18.16 | -2.94% | 2,499,100 |
| 2026-06-04 | 19.30 | 19.30 | 18.31 | 18.71 | -4.00% | 3,270,805 |
| 2026-06-03 | 19.45 | 19.80 | 19.31 | 19.49 | +2.80% | 3,135,706 |
| 2026-06-02 | 18.86 | 19.09 | 18.45 | 18.96 | +1.55% | 3,126,831 |
| 2026-06-01 | 19.00 | 19.28 | 18.54 | 18.67 | -2.71% | 2,645,070 |
| 2026-05-29 | 19.90 | 19.97 | 19.00 | 19.19 | +1.27% | 9,482,954 |
| 2026-05-28 | 18.98 | 19.25 | 18.62 | 18.95 | -2.52% | 2,867,434 |
| 2026-05-27 | 19.15 | 19.84 | 19.07 | 19.44 | +2.80% | 3,224,217 |
| 2026-05-26 | 18.91 | 19.01 | 18.63 | 18.91 | -0.47% | 1,928,713 |
| 2026-05-25 | 18.98 | 19.36 | 18.75 | 19.00 | +0.74% | 1,922,861 |
| 2026-05-22 | 18.95 | 19.38 | 18.69 | 18.86 | +1.56% | 3,290,288 |
| 2026-05-21 | 18.78 | 18.95 | 18.50 | 18.57 | +1.09% | 2,443,389 |
| 2026-05-20 | 17.92 | 18.58 | 17.82 | 18.37 | +1.38% | 2,521,512 |
| 2026-05-19 | 18.42 | 18.42 | 17.89 | 18.12 | -4.28% | 4,391,165 |
| 2026-05-18 | 18.19 | 19.14 | 18.17 | 18.93 | +5.46% | 4,374,325 |
| 2026-05-15 | 18.04 | 18.51 | 17.77 | 17.95 | +0.00% | 4,204,763 |
| 2026-05-14 | 19.95 | 19.99 | 17.83 | 17.95 | -9.80% | 7,477,214 |
| 2026-05-13 | 19.72 | 20.23 | 19.36 | 19.90 | +2.00% | 3,236,925 |
| 2026-05-12 | 20.09 | 20.19 | 19.51 | 19.51 | -0.86% | 2,884,166 |
| 2026-05-11 | 19.26 | 20.10 | 19.20 | 19.68 | +1.23% | 2,653,640 |
| 2026-05-08 | 19.72 | 19.88 | 19.17 | 19.44 | -2.46% | 3,689,675 |
| 2026-05-07 | 19.89 | 20.01 | 19.67 | 19.93 | +3.59% | 5,650,862 |
| 2026-05-06 | 18.80 | 19.33 | 18.65 | 19.24 | +3.61% | 3,122,516 |
| 2026-05-05 | 18.97 | 18.99 | 18.25 | 18.57 | -1.75% | 2,545,901 |
| 2026-05-04 | 19.17 | 19.27 | 18.57 | 18.90 | -1.25% | 3,407,487 |
| 2026-05-01 | 19.42 | 19.92 | 19.14 | 19.14 | +0.68% | 3,925,509 |
| 2026-04-30 | 19.56 | 19.67 | 18.84 | 19.01 | -3.40% | 4,278,299 |
| 2026-04-29 | 18.19 | 19.91 | 18.18 | 19.68 | +5.18% | 4,563,810 |
| 2026-04-28 | 18.59 | 18.97 | 18.51 | 18.71 | +3.48% | 3,328,436 |
| 2026-04-27 | 18.03 | 18.29 | 17.67 | 18.08 | -0.77% | 3,142,413 |
| 2026-04-24 | 18.20 | 18.62 | 18.19 | 18.22 | -0.92% | 3,057,103 |
| 2026-04-23 | 19.72 | 19.77 | 18.34 | 18.39 | -6.70% | 7,274,343 |
| 2026-04-22 | 19.80 | 19.93 | 19.43 | 19.71 | -1.30% | 3,050,142 |
| 2026-04-21 | 19.62 | 20.17 | 19.51 | 19.97 | -2.06% | 4,714,827 |
| 2026-04-20 | 20.27 | 20.52 | 20.01 | 20.39 | -1.50% | 3,188,068 |
| 2026-04-17 | 20.90 | 21.09 | 20.48 | 20.70 | -0.38% | 4,098,762 |
| 2026-04-16 | 21.05 | 21.42 | 20.68 | 20.78 | +1.07% | 5,086,943 |
| 2026-04-15 | 21.31 | 21.66 | 20.56 | 20.56 | -6.84% | 5,249,161 |
| 2026-04-14 | 22.00 | 22.37 | 21.93 | 22.07 | +2.70% | 3,408,195 |
| 2026-04-13 | 21.88 | 21.98 | 21.07 | 21.49 | -1.29% | 3,355,187 |
| 2026-04-10 | 21.71 | 21.85 | 21.35 | 21.77 | -0.41% | 4,268,335 |
| 2026-04-09 | 21.80 | 22.29 | 21.26 | 21.86 | +2.01% | 5,802,499 |
| 2026-04-08 | 20.82 | 21.43 | 20.81 | 21.43 | +5.57% | 4,602,880 |
| 2026-04-07 | 20.43 | 20.65 | 20.06 | 20.30 | +4.59% | 3,709,970 |
| 2026-04-02 | 20.10 | 20.18 | 19.21 | 19.41 | -1.22% | 3,279,833 |
| 2026-04-01 | 19.51 | 19.91 | 19.36 | 19.65 | +3.64% | 4,000,626 |
| 2026-03-31 | 19.12 | 19.45 | 18.58 | 18.96 | -3.85% | 5,856,986 |
| 2026-03-30 | 19.99 | 20.18 | 19.41 | 19.72 | -1.79% | 2,514,527 |
| 2026-03-27 | 19.60 | 20.20 | 19.31 | 20.08 | +0.40% | 3,289,128 |
| 2026-03-26 | 20.40 | 20.58 | 19.72 | 20.00 | -0.15% | 2,984,965 |
| 2026-03-25 | 20.00 | 20.62 | 19.76 | 20.03 | +2.40% | 4,024,352 |
| 2026-03-24 | 19.40 | 20.04 | 19.11 | 19.56 | +3.22% | 4,174,959 |
| 2026-03-23 | 18.75 | 19.27 | 18.40 | 18.95 | -3.02% | 3,896,120 |
| 2026-03-20 | 18.98 | 19.76 | 18.59 | 19.54 | -2.15% | 9,684,672 |
| 2026-03-19 | 19.93 | 20.19 | 19.60 | 19.97 | -2.06% | 5,627,171 |
| 2026-03-18 | 20.60 | 20.69 | 19.90 | 20.39 | +1.85% | 4,117,823 |
| 2026-03-17 | 21.00 | 21.02 | 19.82 | 20.02 | -4.62% | 4,759,756 |
| 2026-03-16 | 21.25 | 21.40 | 20.30 | 20.99 | +1.40% | 5,438,533 |
| 2026-03-13 | 21.00 | 21.15 | 20.12 | 20.70 | -2.22% | 6,814,078 |
| 2026-03-12 | 20.42 | 21.17 | 20.25 | 21.17 | +2.82% | 6,963,580 |
| 2026-03-11 | 19.94 | 20.59 | 19.37 | 20.59 | +16.20% | 12,367,076 |
| 2026-03-10 | 17.60 | 18.05 | 17.50 | 17.72 | +3.14% | 4,193,431 |
| 2026-03-09 | 17.77 | 17.89 | 16.60 | 17.18 | -6.27% | 6,019,163 |
| 2026-03-06 | 18.41 | 18.58 | 17.75 | 18.33 | -3.53% | 7,558,121 |
| 2026-03-05 | 18.98 | 19.47 | 18.88 | 19.00 | +0.48% | 4,899,353 |
| 2026-03-04 | 18.49 | 19.21 | 18.10 | 18.91 | -0.68% | 4,332,149 |
| 2026-03-03 | 19.85 | 20.07 | 18.60 | 19.04 | -4.80% | 8,110,665 |
| 2026-03-02 | 19.25 | 20.30 | 19.25 | 20.00 | +5.37% | 8,915,894 |
| 2026-02-27 | 17.80 | 18.98 | 17.27 | 18.98 | +10.09% | 12,351,116 |
| 2026-02-26 | 17.82 | 17.95 | 16.90 | 17.24 | +1.23% | 7,898,161 |
| 2026-02-25 | 16.45 | 17.09 | 16.11 | 17.03 | +7.92% | 7,776,765 |
| 2026-02-24 | 15.95 | 16.38 | 15.78 | 15.78 | -0.50% | 6,345,236 |
| 2026-02-23 | 15.69 | 16.01 | 15.15 | 15.86 | +1.15% | 3,887,274 |
| 2026-02-20 | 15.80 | 16.29 | 15.68 | 15.68 | +0.45% | 3,889,945 |
| 2026-02-19 | 15.90 | 15.95 | 15.52 | 15.61 | +0.64% | 3,982,323 |
| 2026-02-18 | 15.26 | 15.69 | 15.10 | 15.51 | +3.06% | 3,442,264 |
| 2026-02-17 | 15.70 | 15.90 | 15.04 | 15.05 | -5.52% | 3,990,607 |
| 2026-02-16 | 16.19 | 16.27 | 15.62 | 15.93 | -0.25% | 2,970,292 |
| 2026-02-13 | 15.29 | 16.38 | 15.25 | 15.97 | -0.19% | 5,746,534 |
| 2026-02-12 | 15.75 | 16.21 | 15.61 | 16.00 | +1.52% | 4,347,635 |
| 2026-02-11 | 14.88 | 15.80 | 14.80 | 15.76 | +4.10% | 4,326,197 |
| 2026-02-10 | 15.27 | 15.27 | 14.76 | 15.14 | +2.16% | 5,240,039 |
| 2026-02-09 | 15.00 | 15.07 | 14.65 | 14.82 | +3.85% | 4,917,621 |
| 2026-02-06 | 14.46 | 14.73 | 14.15 | 14.27 | -3.19% | 6,073,104 |
| 2026-02-05 | 15.50 | 15.91 | 14.74 | 14.74 | -7.93% | 6,971,706 |
| 2026-02-04 | 16.00 | 16.30 | 15.95 | 16.01 | +4.98% | 6,187,173 |
| 2026-02-03 | 15.00 | 15.56 | 14.99 | 15.25 | +3.25% | 7,768,984 |
| 2026-02-02 | 14.36 | 14.82 | 14.16 | 14.77 | -0.87% | 6,967,198 |
| 2026-01-30 | 15.32 | 15.95 | 14.54 | 14.90 | -4.49% | 11,588,841 |
| 2026-01-29 | 15.32 | 15.60 | 14.32 | 15.60 | -3.70% | 18,434,022 |
| 2026-01-28 | 16.20 | 16.25 | 15.82 | 16.20 | +1.19% | 5,174,768 |
| 2026-01-27 | 17.05 | 17.32 | 15.65 | 16.01 | -5.04% | 9,790,633 |
| 2026-01-23 | 17.12 | 17.79 | 16.77 | 16.86 | +0.66% | 7,494,164 |
| 2026-01-22 | 16.37 | 16.96 | 16.16 | 16.75 | +2.95% | 7,393,130 |
| 2026-01-21 | 15.68 | 16.41 | 15.50 | 16.27 | +6.69% | 7,770,560 |
| 2026-01-20 | 15.78 | 16.19 | 15.13 | 15.25 | -6.33% | 7,381,450 |
| 2026-01-19 | 15.94 | 16.40 | 15.75 | 16.28 | +5.17% | 7,049,930 |
| 2026-01-16 | 15.72 | 15.97 | 15.35 | 15.48 | +0.32% | 5,867,893 |
| 2026-01-15 | 16.00 | 16.17 | 15.37 | 15.43 | -0.84% | 9,342,198 |
| 2026-01-14 | 15.65 | 16.00 | 15.12 | 15.56 | +3.32% | 11,148,043 |
| 2026-01-13 | 15.15 | 15.39 | 14.62 | 15.06 | +1.89% | 9,126,602 |
| 2026-01-12 | 14.45 | 15.01 | 14.31 | 14.78 | +4.82% | 8,016,647 |
| 2026-01-09 | 14.78 | 14.78 | 14.02 | 14.10 | -0.98% | 7,254,790 |
| 2026-01-08 | 15.36 | 15.44 | 14.21 | 14.24 | -5.44% | 11,098,368 |
| 2026-01-07 | 13.75 | 15.21 | 13.69 | 15.06 | +14.52% | 14,408,923 |
| 2026-01-06 | 13.15 | 13.37 | 12.87 | 13.15 | +1.39% | 8,329,293 |
| 2026-01-05 | 12.61 | 13.27 | 12.57 | 12.97 | +6.14% | 6,836,913 |
| 2026-01-02 | 12.41 | 12.51 | 12.21 | 12.22 | -1.77% | 2,405,095 |
| 2025-12-31 | 12.40 | 12.51 | 12.34 | 12.44 | -1.19% | 1,860,028 |
| 2025-12-30 | 12.48 | 12.68 | 12.25 | 12.59 | +0.80% | 2,737,796 |
| 2025-12-29 | 12.55 | 12.72 | 12.31 | 12.49 | -0.64% | 3,531,588 |
| 2025-12-24 | 12.65 | 12.70 | 12.46 | 12.57 | +0.08% | 2,789,780 |
| 2025-12-23 | 12.25 | 12.56 | 12.24 | 12.56 | +0.64% | 5,875,635 |
| 2025-12-22 | 12.33 | 12.53 | 12.15 | 12.48 | +2.38% | 6,343,888 |
| 2025-12-19 | 12.40 | 12.47 | 12.19 | 12.19 | -1.30% | 21,283,197 |
| 2025-12-18 | 12.36 | 12.50 | 12.23 | 12.35 | -0.40% | 9,225,109 |
| 2025-12-17 | 12.25 | 12.54 | 12.19 | 12.40 | -0.72% | 6,627,904 |
| 2025-12-16 | 12.50 | 12.76 | 12.41 | 12.49 | -0.87% | 3,492,924 |
| 2025-12-15 | 12.77 | 12.91 | 12.52 | 12.60 | -1.95% | 5,463,549 |
| 2025-12-12 | 13.20 | 13.24 | 12.83 | 12.85 | +1.50% | 5,610,278 |
| 2025-12-11 | 12.74 | 12.74 | 12.43 | 12.66 | -0.86% | 6,893,840 |
| 2025-12-10 | 12.82 | 13.02 | 12.23 | 12.77 | -1.24% | 7,855,626 |
| 2025-12-09 | 13.35 | 13.44 | 12.86 | 12.93 | -5.00% | 8,140,753 |
| 2025-12-08 | 13.88 | 14.38 | 13.16 | 13.61 | -3.75% | 7,021,801 |
| 2025-12-05 | 14.32 | 14.37 | 14.06 | 14.14 | +1.07% | 4,788,971 |
| 2025-12-04 | 14.80 | 14.80 | 13.99 | 13.99 | -4.24% | 4,975,434 |
| 2025-12-03 | 15.30 | 15.39 | 14.50 | 14.61 | -2.73% | 6,742,231 |
| 2025-12-02 | 15.10 | 15.17 | 14.72 | 15.02 | +2.18% | 6,198,215 |
| 2025-12-01 | 14.95 | 14.95 | 14.27 | 14.70 | +1.59% | 5,557,475 |
| 2025-11-28 | 14.30 | 14.57 | 14.18 | 14.47 | +0.14% | 5,349,153 |
| 2025-11-27 | 15.19 | 15.19 | 14.36 | 14.45 | -3.67% | 5,726,517 |
| 2025-11-26 | 15.15 | 15.26 | 14.18 | 15.00 | -0.13% | 11,354,546 |
| 2025-11-25 | 14.95 | 15.52 | 14.72 | 15.02 | -0.13% | 7,217,292 |
| 2025-11-24 | 15.20 | 15.63 | 14.91 | 15.04 | +2.31% | 108,393,670 |
| 2025-11-21 | 15.00 | 15.06 | 14.25 | 14.70 | -6.43% | 10,087,918 |
| 2025-11-20 | 15.96 | 16.64 | 15.36 | 15.71 | +1.75% | 9,783,130 |
| 2025-11-19 | 15.40 | 15.62 | 15.03 | 15.44 | +5.61% | 9,470,981 |
| 2025-11-18 | 14.71 | 15.31 | 14.56 | 14.62 | -2.27% | 6,771,866 |
| 2025-11-17 | 14.46 | 15.03 | 14.24 | 14.96 | +5.50% | 5,765,709 |
| 2025-11-14 | 14.19 | 14.44 | 13.88 | 14.18 | -0.56% | 6,283,871 |
| 2025-11-13 | 13.90 | 14.27 | 13.77 | 14.26 | +3.11% | 9,161,293 |
| 2025-11-12 | 14.31 | 14.41 | 13.73 | 13.83 | -2.74% | 6,362,012 |
| 2025-11-11 | 14.87 | 14.90 | 14.06 | 14.22 | +0.35% | 8,100,497 |
| 2025-11-10 | 13.84 | 14.41 | 13.80 | 14.17 | +4.81% | 9,468,469 |
| 2025-11-07 | 13.45 | 13.75 | 13.13 | 13.52 | +2.89% | 8,114,490 |
| 2025-11-06 | 13.53 | 13.80 | 13.04 | 13.14 | -1.94% | 14,187,037 |
| 2025-11-05 | 13.35 | 13.54 | 12.95 | 13.40 | -3.25% | 8,868,350 |
| 2025-11-04 | 13.92 | 13.95 | 13.41 | 13.85 | -1.21% | 7,591,653 |
| 2025-11-03 | 15.00 | 15.41 | 13.87 | 14.02 | -8.07% | 9,837,218 |
| 2025-10-31 | 15.19 | 15.52 | 14.97 | 15.25 | +3.11% | 8,795,298 |
| 2025-10-30 | 15.58 | 15.61 | 14.65 | 14.79 | -3.21% | 9,973,909 |
| 2025-10-29 | 15.86 | 16.11 | 15.20 | 15.28 | -3.35% | 12,655,750 |
| 2025-10-28 | 17.09 | 17.15 | 15.76 | 15.81 | -13.94% | 15,557,139 |
| 2025-10-27 | 18.42 | 18.80 | 18.00 | 18.37 | -2.39% | 5,484,693 |
| 2025-10-24 | 19.15 | 19.28 | 18.67 | 18.82 | -1.31% | 4,414,159 |
| 2025-10-23 | 18.12 | 19.23 | 17.84 | 19.07 | +4.04% | 6,824,263 |
| 2025-10-22 | 18.61 | 18.64 | 17.84 | 18.33 | -3.32% | 12,231,875 |
| 2025-10-21 | 21.24 | 21.48 | 18.75 | 18.96 | -7.56% | 11,750,616 |
| 2025-10-20 | 19.28 | 20.63 | 19.25 | 20.51 | +6.60% | 9,802,554 |
| 2025-10-17 | 18.81 | 19.25 | 18.02 | 19.24 | -5.69% | 11,698,310 |
| 2025-10-16 | 21.10 | 21.19 | 20.30 | 20.40 | -5.73% | 7,845,640 |
| 2025-10-15 | 21.31 | 21.78 | 21.07 | 21.64 | +1.74% | 8,143,750 |
| 2025-10-14 | 21.90 | 21.96 | 20.89 | 21.27 | +4.99% | 10,833,013 |
| 2025-10-13 | 21.20 | 21.50 | 20.26 | 20.26 | +2.27% | 10,590,357 |
| 2025-10-10 | 20.43 | 20.82 | 19.74 | 19.81 | -3.79% | 8,404,663 |
| 2025-10-09 | 20.06 | 20.75 | 19.73 | 20.59 | +5.32% | 7,948,986 |
| 2025-10-08 | 19.14 | 19.55 | 19.05 | 19.55 | +1.45% | 5,307,131 |
| 2025-10-07 | 19.09 | 19.38 | 19.05 | 19.27 | -0.46% | 10,449,053 |
| 2025-10-06 | 18.30 | 19.50 | 18.21 | 19.36 | +7.20% | 6,870,848 |
| 2025-10-03 | 17.48 | 18.19 | 17.46 | 18.06 | +3.14% | 6,493,284 |
| 2025-10-02 | 17.35 | 17.60 | 17.16 | 17.51 | +3.00% | 5,942,436 |
| 2025-10-01 | 16.90 | 17.00 | 16.59 | 17.00 | +1.13% | 3,398,407 |
| 2025-09-30 | 16.80 | 16.94 | 16.55 | 16.81 | +0.06% | 5,904,167 |
| 2025-09-29 | 16.40 | 17.03 | 16.38 | 16.80 | -0.59% | 6,601,442 |
| 2025-09-26 | 16.99 | 17.09 | 16.77 | 16.90 | -0.53% | 5,176,200 |
| 2025-09-25 | 16.69 | 17.11 | 16.64 | 16.99 | +2.72% | 8,158,462 |
| 2025-09-24 | 16.61 | 16.75 | 16.04 | 16.54 | +0.12% | 5,981,828 |
| 2025-09-23 | 15.64 | 16.55 | 15.60 | 16.52 | +8.04% | 6,495,540 |
| 2025-09-22 | 14.95 | 15.39 | 14.95 | 15.29 | +4.51% | 3,696,375 |
| 2025-09-19 | 14.92 | 14.97 | 14.63 | 14.63 | +0.14% | 13,230,583 |
| 2025-09-18 | 14.01 | 14.83 | 13.90 | 14.61 | +1.53% | 4,152,886 |
| 2025-09-17 | 14.26 | 14.60 | 14.26 | 14.39 | +0.91% | 3,254,787 |
| 2025-09-16 | 14.44 | 14.46 | 14.19 | 14.26 | -0.28% | 3,601,137 |
| 2025-09-15 | 14.35 | 14.48 | 14.21 | 14.30 | -0.76% | 3,626,524 |
| 2025-09-12 | 14.40 | 14.68 | 14.21 | 14.41 | +0.91% | 4,358,605 |
| 2025-09-11 | 14.07 | 14.35 | 14.05 | 14.28 | +0.07% | 3,623,259 |
| 2025-09-10 | 14.69 | 14.69 | 14.10 | 14.27 | -3.65% | 4,832,894 |
| 2025-09-09 | 14.40 | 15.02 | 14.38 | 14.81 | +2.78% | 6,901,862 |
| 2025-09-08 | 14.35 | 14.65 | 14.33 | 14.41 | +0.42% | 5,010,064 |
| 2025-09-05 | 14.64 | 14.74 | 14.26 | 14.35 | -3.04% | 4,488,879 |
| 2025-09-04 | 14.49 | 14.84 | 14.40 | 14.80 | +3.42% | 5,672,201 |
| 2025-09-03 | 14.44 | 14.54 | 14.24 | 14.31 | -0.28% | 6,731,015 |
| 2025-09-02 | 14.28 | 14.60 | 14.22 | 14.35 | +0.35% | 9,170,499 |
| 2025-09-01 | 13.93 | 14.51 | 13.86 | 14.30 | +3.10% | 6,613,608 |
| 2025-08-29 | 13.75 | 14.05 | 13.40 | 13.87 | -5.84% | 11,634,990 |
| 2025-08-28 | 14.73 | 14.73 | 14.73 | 14.73 | +0.00% | 0 |
| 2025-08-27 | 14.80 | 14.88 | 14.58 | 14.73 | +0.14% | 5,895,977 |
| 2025-08-26 | 14.90 | 15.25 | 14.64 | 14.71 | -1.01% | 8,355,142 |
| 2025-08-25 | 14.43 | 14.93 | 14.39 | 14.86 | +3.84% | 5,526,184 |
| 2025-08-22 | 14.51 | 14.57 | 14.09 | 14.31 | -2.05% | 7,161,477 |
| 2025-08-21 | 14.11 | 14.61 | 14.04 | 14.61 | +4.51% | 8,030,095 |
| 2025-08-20 | 14.59 | 14.80 | 13.78 | 13.98 | -7.36% | 11,330,001 |
| 2025-08-19 | 14.69 | 15.10 | 14.55 | 15.09 | +2.17% | 7,045,604 |
| 2025-08-18 | 14.45 | 14.91 | 14.44 | 14.77 | +1.93% | 5,693,136 |
| 2025-08-15 | 14.01 | 14.49 | 13.97 | 14.49 | +5.23% | 7,287,512 |
| 2025-08-14 | 13.58 | 13.84 | 13.58 | 13.77 | +1.03% | 6,775,573 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+28.31%). Worst month: Dec (-15.37%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Lynas Rare EARTHS Ltd's (LYC.AX) latest close?
16.25 on 2026-08-07, from the Closelook data lake's daily price record.
What is LYC.AX's 52-week high and low?
22.37 high and 11.94 low over the trailing 52 weeks, as of 2026-08-07.
What is Lynas Rare EARTHS Ltd's strongest and weakest month historically?
Historically, LYC.AX's strongest calendar month has been Aug (average +28.31%) and its weakest Dec (average -15.37%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.