Brazilian Rare EARTHS Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.900 | 3.900 | 3.705 | 3.780 | 3.780 | 277,051 |
| 2026-07-23 | 3.750 | 4.070 | 3.750 | 4.010 | 4.010 | 168,793 |
| 2026-07-22 | 3.600 | 3.860 | 3.550 | 3.750 | 3.750 | 590,091 |
| 2026-07-21 | 3.600 | 3.620 | 3.400 | 3.480 | 3.480 | 1,228,021 |
| 2026-07-20 | 3.550 | 3.650 | 3.440 | 3.620 | 3.620 | 167,070 |
| 2026-07-17 | 3.810 | 3.820 | 3.430 | 3.550 | 3.550 | 828,621 |
| 2026-07-16 | 4.070 | 4.090 | 3.900 | 3.900 | 3.900 | 468,396 |
| 2026-07-15 | 4.030 | 4.140 | 4.030 | 4.070 | 4.070 | 550,269 |
| 2026-07-14 | 3.950 | 3.970 | 3.790 | 3.910 | 3.910 | 189,241 |
| 2026-07-13 | 4.000 | 4.000 | 3.890 | 3.920 | 3.920 | 207,882 |
| 2026-07-10 | 3.950 | 4.040 | 3.860 | 4.000 | 4.000 | 173,545 |
| 2026-07-09 | 4.050 | 4.120 | 3.790 | 3.860 | 3.860 | 272,429 |
| 2026-07-08 | 4.180 | 4.210 | 3.910 | 4.090 | 4.090 | 643,594 |
| 2026-07-07 | 4.370 | 4.440 | 4.150 | 4.190 | 4.190 | 260,185 |
| 2026-07-06 | 4.550 | 4.550 | 4.330 | 4.350 | 4.350 | 172,444 |
| 2026-07-03 | 4.550 | 4.620 | 4.430 | 4.570 | 4.570 | 77,657 |
| 2026-07-02 | 4.580 | 4.640 | 4.420 | 4.550 | 4.550 | 124,622 |
| 2026-07-01 | 4.550 | 4.640 | 4.470 | 4.560 | 4.560 | 166,250 |
| 2026-06-30 | 4.370 | 4.600 | 4.300 | 4.490 | 4.490 | 302,704 |
| 2026-06-29 | 4.560 | 4.640 | 4.290 | 4.370 | 4.370 | 311,004 |
| 2026-06-26 | 4.650 | 4.650 | 4.470 | 4.560 | 4.560 | 292,141 |
| 2026-06-25 | 4.760 | 4.760 | 4.470 | 4.510 | 4.510 | 287,683 |
| 2026-06-24 | 4.670 | 4.810 | 4.600 | 4.810 | 4.810 | 272,308 |
| 2026-06-23 | 5.180 | 5.180 | 4.540 | 4.730 | 4.730 | 517,757 |
| 2026-06-22 | 5.050 | 5.260 | 4.920 | 5.000 | 5.000 | 760,578 |
| 2026-06-19 | 5.180 | 5.180 | 4.780 | 4.910 | 4.910 | 541,446 |
| 2026-06-18 | 5.340 | 5.470 | 5.155 | 5.170 | 5.170 | 1,216,016 |
| 2026-06-17 | 5.240 | 5.410 | 5.070 | 5.350 | 5.350 | 453,318 |
| 2026-06-16 | 5.560 | 5.630 | 5.180 | 5.240 | 5.240 | 321,288 |
| 2026-06-15 | 5.390 | 5.660 | 5.200 | 5.510 | 5.510 | 543,503 |
| 2026-06-12 | 5.290 | 5.420 | 5.220 | 5.260 | 5.260 | 551,898 |
| 2026-06-11 | 5.250 | 5.380 | 4.890 | 5.110 | 5.110 | 758,183 |
| 2026-06-10 | 4.900 | 5.160 | 4.900 | 5.050 | 5.050 | 680,730 |
| 2026-06-09 | 4.840 | 5.070 | 4.750 | 5.050 | 5.050 | 470,538 |
| 2026-06-05 | 5.450 | 5.450 | 4.940 | 4.990 | 4.990 | 603,945 |
| 2026-06-04 | 5.600 | 5.670 | 5.390 | 5.510 | 5.510 | 519,874 |
| 2026-06-03 | 6.000 | 6.190 | 5.800 | 5.830 | 5.830 | 208,839 |
| 2026-06-02 | 5.880 | 6.070 | 5.710 | 5.980 | 5.980 | 346,752 |
| 2026-06-01 | 6.650 | 6.880 | 5.860 | 5.900 | 5.900 | 1,161,624 |
| 2026-05-29 | 6.380 | 7.070 | 6.380 | 6.610 | 6.610 | 3,956,410 |
| 2026-05-28 | 6.390 | 6.440 | 6.150 | 6.250 | 6.250 | 328,196 |
| 2026-05-27 | 6.440 | 6.620 | 6.360 | 6.400 | 6.400 | 226,578 |
| 2026-05-26 | 6.400 | 6.500 | 6.250 | 6.400 | 6.400 | 409,771 |
| 2026-05-25 | 6.500 | 6.750 | 6.380 | 6.380 | 6.380 | 329,704 |
| 2026-05-22 | 6.500 | 6.810 | 6.400 | 6.450 | 6.450 | 882,707 |
| 2026-05-21 | 5.940 | 6.540 | 5.910 | 6.420 | 6.420 | 1,142,156 |
| 2026-05-20 | 5.830 | 5.890 | 5.700 | 5.810 | 5.810 | 343,917 |
| 2026-05-19 | 5.850 | 5.900 | 5.590 | 5.840 | 5.840 | 274,066 |
| 2026-05-18 | 5.490 | 5.950 | 5.230 | 5.870 | 5.870 | 403,858 |
| 2026-05-15 | 5.600 | 5.600 | 5.320 | 5.340 | 5.340 | 163,611 |
| 2026-05-14 | 5.800 | 5.880 | 5.510 | 5.640 | 5.640 | 544,222 |
| 2026-05-13 | 5.430 | 5.950 | 5.370 | 5.800 | 5.800 | 792,706 |
| 2026-05-12 | 5.590 | 5.600 | 5.340 | 5.440 | 5.440 | 277,372 |
| 2026-05-11 | 5.280 | 5.440 | 5.050 | 5.390 | 5.390 | 464,080 |
| 2026-05-08 | 4.860 | 5.290 | 4.810 | 5.290 | 5.290 | 385,166 |
| 2026-05-07 | 5.010 | 5.070 | 4.810 | 4.910 | 4.910 | 165,093 |
| 2026-05-06 | 4.840 | 4.950 | 4.790 | 4.950 | 4.950 | 243,906 |
| 2026-05-05 | 4.900 | 4.900 | 4.690 | 4.810 | 4.810 | 337,630 |
| 2026-05-04 | 5.090 | 5.090 | 4.850 | 4.870 | 4.870 | 459,212 |
| 2026-05-01 | 5.080 | 5.210 | 4.970 | 5.030 | 5.030 | 261,122 |
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.