Brazilian Rare EARTHS Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.650 | 3.880 | 3.610 | 3.700 | 3.700 | 490,224 |
| 2024-06-06 | 3.500 | 3.810 | 3.410 | 3.610 | 3.610 | 716,205 |
| 2024-06-05 | 3.120 | 3.290 | 3.090 | 3.260 | 3.260 | 121,853 |
| 2024-06-04 | 3.260 | 3.260 | 3.070 | 3.090 | 3.090 | 95,050 |
| 2024-06-03 | 3.280 | 3.290 | 3.080 | 3.260 | 3.260 | 94,054 |
| 2024-05-31 | 3.260 | 3.330 | 3.220 | 3.250 | 3.250 | 190,601 |
| 2024-05-30 | 3.110 | 3.310 | 3.110 | 3.220 | 3.220 | 1,326,659 |
| 2024-05-29 | 2.770 | 3.100 | 2.770 | 3.050 | 3.050 | 270,238 |
| 2024-05-28 | 2.730 | 2.820 | 2.730 | 2.800 | 2.800 | 15,113 |
| 2024-05-27 | 2.800 | 2.800 | 2.720 | 2.720 | 2.720 | 58,076 |
| 2024-05-24 | 2.770 | 2.840 | 2.710 | 2.800 | 2.800 | 45,111 |
| 2024-05-23 | 2.980 | 2.980 | 2.710 | 2.770 | 2.770 | 166,810 |
| 2024-05-22 | 2.800 | 2.980 | 2.700 | 2.980 | 2.980 | 82,463 |
| 2024-05-21 | 2.870 | 2.890 | 2.650 | 2.800 | 2.800 | 148,093 |
| 2024-05-20 | 2.990 | 2.990 | 2.870 | 2.870 | 2.870 | 54,480 |
| 2024-05-17 | 3.000 | 3.000 | 2.870 | 2.990 | 2.990 | 59,516 |
| 2024-05-16 | 3.050 | 3.100 | 2.900 | 3.000 | 3.000 | 75,861 |
| 2024-05-15 | 3.080 | 3.120 | 2.830 | 3.000 | 3.000 | 123,895 |
| 2024-05-14 | 3.100 | 3.130 | 3.020 | 3.020 | 3.020 | 54,050 |
| 2024-05-13 | 3.080 | 3.180 | 3.060 | 3.100 | 3.100 | 34,121 |
| 2024-05-10 | 3.050 | 3.240 | 3.050 | 3.060 | 3.060 | 78,380 |
| 2024-05-09 | 3.150 | 3.150 | 3.030 | 3.050 | 3.050 | 137,321 |
| 2024-05-08 | 3.200 | 3.240 | 3.140 | 3.140 | 3.140 | 46,534 |
| 2024-05-07 | 3.200 | 3.290 | 3.170 | 3.180 | 3.180 | 57,484 |
| 2024-05-06 | 3.280 | 3.300 | 3.200 | 3.220 | 3.220 | 129,561 |
| 2024-05-03 | 2.920 | 3.250 | 2.920 | 3.210 | 3.210 | 272,070 |
| 2024-05-02 | 2.820 | 2.910 | 2.720 | 2.880 | 2.880 | 206,225 |
| 2024-05-01 | 2.940 | 2.940 | 2.800 | 2.810 | 2.810 | 48,499 |
| 2024-04-30 | 2.850 | 3.000 | 2.850 | 2.990 | 2.990 | 134,380 |
| 2024-04-29 | 2.860 | 2.900 | 2.750 | 2.820 | 2.820 | 126,236 |
| 2024-04-26 | 3.000 | 3.000 | 2.820 | 2.830 | 2.830 | 42,433 |
| 2024-04-24 | 2.930 | 3.000 | 2.880 | 3.000 | 3.000 | 83,635 |
| 2024-04-23 | 2.990 | 3.090 | 2.860 | 2.940 | 2.940 | 265,686 |
| 2024-04-22 | 2.890 | 3.000 | 2.820 | 2.970 | 2.970 | 108,667 |
| 2024-04-19 | 2.990 | 2.990 | 2.750 | 2.810 | 2.810 | 179,341 |
| 2024-04-18 | 2.900 | 3.060 | 2.900 | 2.990 | 2.990 | 317,532 |
| 2024-04-17 | 2.860 | 2.870 | 2.780 | 2.870 | 2.870 | 75,216 |
| 2024-04-16 | 2.860 | 2.860 | 2.750 | 2.800 | 2.800 | 174,300 |
| 2024-04-15 | 2.800 | 2.930 | 2.800 | 2.860 | 2.860 | 218,978 |
| 2024-04-12 | 2.800 | 2.880 | 2.800 | 2.840 | 2.840 | 98,952 |
| 2024-04-11 | 2.750 | 2.900 | 2.730 | 2.810 | 2.810 | 142,852 |
| 2024-04-10 | 2.720 | 2.800 | 2.710 | 2.750 | 2.750 | 113,417 |
| 2024-04-09 | 2.680 | 2.800 | 2.650 | 2.650 | 2.650 | 141,618 |
| 2024-04-08 | 2.580 | 2.690 | 2.570 | 2.640 | 2.640 | 57,037 |
| 2024-04-05 | 2.450 | 2.550 | 2.400 | 2.550 | 2.550 | 45,404 |
| 2024-04-04 | 2.450 | 2.480 | 2.450 | 2.450 | 2.450 | 38,954 |
| 2024-04-03 | 2.430 | 2.460 | 2.400 | 2.430 | 2.430 | 43,590 |
| 2024-04-02 | 2.470 | 2.490 | 2.390 | 2.390 | 2.390 | 26,963 |
| 2024-03-28 | 2.500 | 2.500 | 2.450 | 2.460 | 2.460 | 66,596 |
| 2024-03-27 | 2.580 | 2.610 | 2.490 | 2.530 | 2.530 | 118,253 |
| 2024-03-26 | 2.700 | 2.710 | 2.500 | 2.580 | 2.580 | 471,294 |
| 2024-03-25 | 2.700 | 2.930 | 2.530 | 2.630 | 2.630 | 748,215 |
| 2024-03-22 | 2.510 | 2.580 | 2.490 | 2.500 | 2.500 | 35,689 |
| 2024-03-21 | 2.410 | 2.600 | 2.410 | 2.510 | 2.510 | 15,193 |
| 2024-03-20 | 2.350 | 2.450 | 2.310 | 2.380 | 2.380 | 120,227 |
| 2024-03-19 | 2.500 | 2.500 | 2.350 | 2.400 | 2.400 | 200,830 |
| 2024-03-18 | 2.590 | 2.590 | 2.460 | 2.500 | 2.500 | 144,215 |
| 2024-03-15 | 2.560 | 2.560 | 2.480 | 2.500 | 2.500 | 108,265 |
| 2024-03-14 | 2.600 | 2.600 | 2.510 | 2.560 | 2.560 | 62,279 |
| 2024-03-13 | 2.650 | 2.660 | 2.550 | 2.600 | 2.600 | 109,143 |
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.