Brazilian Rare EARTHS Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 2.800 | 2.820 | 2.700 | 2.750 | 2.750 | 96,138 |
| 2024-08-30 | 2.630 | 2.800 | 2.630 | 2.800 | 2.800 | 279,577 |
| 2024-08-29 | 2.610 | 2.670 | 2.590 | 2.600 | 2.600 | 89,952 |
| 2024-08-28 | 2.700 | 2.720 | 2.610 | 2.660 | 2.660 | 59,298 |
| 2024-08-27 | 2.700 | 2.740 | 2.570 | 2.600 | 2.600 | 250,453 |
| 2024-08-26 | 2.750 | 2.750 | 2.550 | 2.640 | 2.640 | 426,835 |
| 2024-08-23 | 2.450 | 2.510 | 2.330 | 2.450 | 2.450 | 383,327 |
| 2024-08-22 | 2.500 | 2.500 | 2.280 | 2.370 | 2.370 | 195,938 |
| 2024-08-21 | 2.360 | 2.520 | 2.360 | 2.450 | 2.450 | 193,641 |
| 2024-08-20 | 2.250 | 2.360 | 2.220 | 2.350 | 2.350 | 234,441 |
| 2024-08-19 | 2.330 | 2.330 | 2.160 | 2.280 | 2.280 | 167,846 |
| 2024-08-16 | 2.270 | 2.330 | 2.120 | 2.230 | 2.230 | 241,404 |
| 2024-08-15 | 2.330 | 2.350 | 2.170 | 2.260 | 2.260 | 296,536 |
| 2024-08-14 | 2.330 | 2.380 | 2.280 | 2.320 | 2.320 | 66,653 |
| 2024-08-13 | 2.330 | 2.340 | 2.170 | 2.240 | 2.240 | 204,625 |
| 2024-08-12 | 2.450 | 2.450 | 2.280 | 2.340 | 2.340 | 125,300 |
| 2024-08-09 | 2.230 | 2.370 | 2.200 | 2.360 | 2.360 | 146,213 |
| 2024-08-08 | 2.300 | 2.310 | 2.180 | 2.280 | 2.280 | 93,565 |
| 2024-08-07 | 2.270 | 2.330 | 2.250 | 2.300 | 2.300 | 154,528 |
| 2024-08-06 | 2.220 | 2.320 | 2.220 | 2.260 | 2.260 | 143,445 |
| 2024-08-05 | 2.330 | 2.330 | 2.150 | 2.230 | 2.230 | 401,682 |
| 2024-08-02 | 2.490 | 2.490 | 2.320 | 2.370 | 2.370 | 255,207 |
| 2024-08-01 | 2.540 | 2.580 | 2.390 | 2.470 | 2.470 | 424,904 |
| 2024-07-31 | 2.610 | 2.610 | 2.520 | 2.530 | 2.530 | 1,516,998 |
| 2024-07-30 | 2.710 | 2.720 | 2.600 | 2.600 | 2.600 | 58,206 |
| 2024-07-29 | 2.710 | 2.800 | 2.690 | 2.720 | 2.720 | 42,848 |
| 2024-07-26 | 2.710 | 2.720 | 2.590 | 2.650 | 2.650 | 184,582 |
| 2024-07-25 | 2.840 | 2.840 | 2.720 | 2.740 | 2.740 | 428,279 |
| 2024-07-24 | 2.810 | 2.890 | 2.810 | 2.890 | 2.890 | 135,925 |
| 2024-07-23 | 2.840 | 2.840 | 2.770 | 2.840 | 2.840 | 113,818 |
| 2024-07-22 | 2.960 | 2.960 | 2.640 | 2.850 | 2.850 | 347,977 |
| 2024-07-19 | 2.950 | 2.960 | 2.840 | 2.880 | 2.880 | 436,363 |
| 2024-07-18 | 3.070 | 3.090 | 2.910 | 2.980 | 2.980 | 176,829 |
| 2024-07-17 | 3.150 | 3.170 | 3.070 | 3.080 | 3.080 | 94,204 |
| 2024-07-16 | 3.200 | 3.220 | 3.080 | 3.080 | 3.080 | 226,687 |
| 2024-07-15 | 3.050 | 3.220 | 3.000 | 3.130 | 3.130 | 299,379 |
| 2024-07-12 | 2.930 | 2.990 | 2.820 | 2.950 | 2.950 | 159,633 |
| 2024-07-11 | 3.030 | 3.035 | 2.920 | 2.920 | 2.920 | 128,018 |
| 2024-07-10 | 3.000 | 3.025 | 2.920 | 2.960 | 2.960 | 203,943 |
| 2024-07-09 | 3.100 | 3.140 | 3.010 | 3.030 | 3.030 | 47,001 |
| 2024-07-08 | 3.100 | 3.100 | 2.940 | 3.100 | 3.100 | 101,186 |
| 2024-07-05 | 3.150 | 3.280 | 3.100 | 3.100 | 3.100 | 131,898 |
| 2024-07-04 | 2.920 | 3.180 | 2.890 | 3.120 | 3.120 | 187,312 |
| 2024-07-03 | 2.940 | 2.990 | 2.910 | 2.940 | 2.940 | 87,742 |
| 2024-07-02 | 2.910 | 2.990 | 2.910 | 2.950 | 2.950 | 138,048 |
| 2024-07-01 | 2.990 | 2.990 | 2.870 | 2.910 | 2.910 | 135,431 |
| 2024-06-28 | 2.880 | 2.950 | 2.800 | 2.860 | 2.860 | 1,638,819 |
| 2024-06-27 | 2.860 | 2.870 | 2.770 | 2.820 | 2.820 | 151,195 |
| 2024-06-26 | 2.900 | 2.900 | 2.750 | 2.850 | 2.850 | 200,540 |
| 2024-06-25 | 2.810 | 2.980 | 2.780 | 2.900 | 2.900 | 212,655 |
| 2024-06-24 | 3.100 | 3.100 | 2.750 | 2.760 | 2.760 | 302,994 |
| 2024-06-21 | 3.190 | 3.230 | 3.080 | 3.090 | 3.090 | 192,284 |
| 2024-06-20 | 3.230 | 3.230 | 3.180 | 3.190 | 3.190 | 109,621 |
| 2024-06-19 | 3.200 | 3.240 | 3.165 | 3.180 | 3.180 | 88,594 |
| 2024-06-18 | 3.200 | 3.210 | 3.110 | 3.180 | 3.180 | 160,971 |
| 2024-06-17 | 3.180 | 3.250 | 3.120 | 3.200 | 3.200 | 104,782 |
| 2024-06-14 | 3.300 | 3.300 | 3.090 | 3.250 | 3.250 | 210,042 |
| 2024-06-13 | 3.600 | 3.630 | 3.220 | 3.250 | 3.250 | 926,698 |
| 2024-06-12 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-06-11 | 3.660 | 3.810 | 3.530 | 3.650 | 3.650 | 147,488 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.