Brazilian Rare EARTHS Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 2.620 | 2.690 | 2.615 | 2.650 | 2.650 | 34,269 |
| 2024-03-11 | 2.660 | 2.700 | 2.530 | 2.620 | 2.620 | 68,236 |
| 2024-03-08 | 2.640 | 2.750 | 2.610 | 2.670 | 2.670 | 902,339 |
| 2024-03-07 | 2.530 | 2.630 | 2.500 | 2.610 | 2.610 | 222,343 |
| 2024-03-06 | 2.610 | 2.620 | 2.475 | 2.510 | 2.510 | 276,908 |
| 2024-03-05 | 2.730 | 2.730 | 2.530 | 2.600 | 2.600 | 109,911 |
| 2024-03-04 | 2.800 | 2.820 | 2.700 | 2.730 | 2.730 | 82,846 |
| 2024-03-01 | 2.910 | 2.950 | 2.790 | 2.790 | 2.790 | 138,781 |
| 2024-02-29 | 2.800 | 2.950 | 2.740 | 2.900 | 2.900 | 337,660 |
| 2024-02-28 | 2.670 | 2.880 | 2.630 | 2.800 | 2.800 | 451,380 |
| 2024-02-27 | 2.580 | 2.650 | 2.490 | 2.620 | 2.620 | 127,616 |
| 2024-02-26 | 2.570 | 2.570 | 2.460 | 2.490 | 2.490 | 231,786 |
| 2024-02-23 | 2.500 | 2.700 | 2.500 | 2.590 | 2.590 | 403,355 |
| 2024-02-22 | 2.790 | 2.810 | 2.450 | 2.500 | 2.500 | 409,148 |
| 2024-02-21 | 2.720 | 2.960 | 2.700 | 2.790 | 2.790 | 531,748 |
| 2024-02-20 | 2.660 | 2.790 | 2.570 | 2.690 | 2.690 | 280,626 |
| 2024-02-19 | 2.440 | 2.600 | 2.410 | 2.590 | 2.590 | 356,230 |
| 2024-02-16 | 2.360 | 2.470 | 2.360 | 2.370 | 2.370 | 419,274 |
| 2024-02-15 | 2.230 | 2.390 | 2.220 | 2.340 | 2.340 | 470,559 |
| 2024-02-14 | 2.200 | 2.230 | 2.170 | 2.190 | 2.190 | 210,722 |
| 2024-02-13 | 1.980 | 2.250 | 1.980 | 2.170 | 2.170 | 579,986 |
| 2024-02-12 | 1.900 | 1.960 | 1.900 | 1.950 | 1.950 | 820,431 |
| 2024-02-09 | 1.780 | 1.900 | 1.780 | 1.865 | 1.865 | 265,280 |
| 2024-02-08 | 1.750 | 1.800 | 1.745 | 1.780 | 1.780 | 193,323 |
| 2024-02-07 | 1.735 | 1.750 | 1.700 | 1.745 | 1.745 | 196,381 |
| 2024-02-06 | 1.715 | 1.740 | 1.700 | 1.700 | 1.700 | 380,053 |
| 2024-02-05 | 1.725 | 1.750 | 1.680 | 1.690 | 1.690 | 276,591 |
| 2024-02-02 | 1.725 | 1.750 | 1.690 | 1.705 | 1.705 | 300,648 |
| 2024-02-01 | 1.780 | 1.850 | 1.700 | 1.700 | 1.700 | 1,381,164 |
| 2024-01-31 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-01-30 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-01-29 | 1.620 | 1.660 | 1.610 | 1.660 | 1.660 | 142,097 |
| 2024-01-25 | 1.535 | 1.650 | 1.520 | 1.600 | 1.600 | 61,352 |
| 2024-01-24 | 1.470 | 1.520 | 1.470 | 1.520 | 1.520 | 49,082 |
| 2024-01-23 | 1.600 | 1.600 | 1.450 | 1.520 | 1.520 | 342,603 |
| 2024-01-22 | 1.670 | 1.670 | 1.590 | 1.600 | 1.600 | 109,551 |
| 2024-01-19 | 1.650 | 1.680 | 1.635 | 1.635 | 1.635 | 222,086 |
| 2024-01-18 | 1.670 | 1.690 | 1.600 | 1.625 | 1.625 | 315,488 |
| 2024-01-17 | 1.670 | 1.720 | 1.640 | 1.665 | 1.665 | 80,544 |
| 2024-01-16 | 1.710 | 1.710 | 1.610 | 1.670 | 1.670 | 74,569 |
| 2024-01-15 | 1.735 | 1.735 | 1.650 | 1.700 | 1.700 | 20,096 |
| 2024-01-12 | 1.680 | 1.730 | 1.645 | 1.710 | 1.710 | 123,823 |
| 2024-01-11 | 1.700 | 1.720 | 1.665 | 1.680 | 1.680 | 65,047 |
| 2024-01-10 | 1.660 | 1.720 | 1.560 | 1.690 | 1.690 | 245,490 |
| 2024-01-09 | 1.710 | 1.710 | 1.680 | 1.680 | 1.680 | 53,821 |
| 2024-01-08 | 1.765 | 1.765 | 1.660 | 1.710 | 1.710 | 140,448 |
| 2024-01-05 | 1.745 | 1.770 | 1.700 | 1.700 | 1.700 | 228,629 |
| 2024-01-04 | 1.835 | 1.850 | 1.705 | 1.705 | 1.705 | 320,679 |
| 2024-01-03 | 1.890 | 1.890 | 1.810 | 1.810 | 1.810 | 95,760 |
| 2024-01-02 | 1.910 | 1.910 | 1.860 | 1.890 | 1.890 | 112,188 |
| 2023-12-29 | 1.880 | 1.930 | 1.870 | 1.910 | 1.910 | 216,075 |
| 2023-12-28 | 1.870 | 1.880 | 1.825 | 1.860 | 1.860 | 260,698 |
| 2023-12-27 | 1.880 | 1.980 | 1.830 | 1.880 | 1.880 | 1,532,688 |
| 2023-12-22 | 1.650 | 1.805 | 1.650 | 1.800 | 1.800 | 700,704 |
| 2023-12-21 | 1.600 | 1.735 | 1.600 | 1.600 | 1.600 | 1,822,996 |
← NewerPage 12 of 12 · 715 trading days
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.