Brazilian Rare EARTHS Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.050 | 5.100 | 4.810 | 4.980 | 4.980 | 426,595 |
| 2026-04-29 | 5.030 | 5.130 | 4.980 | 5.130 | 5.130 | 517,560 |
| 2026-04-28 | 5.050 | 5.230 | 5.030 | 5.030 | 5.030 | 322,428 |
| 2026-04-27 | 4.930 | 5.170 | 4.790 | 5.100 | 5.100 | 299,488 |
| 2026-04-24 | 4.860 | 4.930 | 4.700 | 4.840 | 4.840 | 529,428 |
| 2026-04-23 | 4.740 | 5.050 | 4.740 | 4.840 | 4.840 | 1,039,606 |
| 2026-04-22 | 4.830 | 4.970 | 4.640 | 4.710 | 4.710 | 453,632 |
| 2026-04-21 | 4.800 | 5.090 | 4.800 | 4.830 | 4.830 | 1,193,994 |
| 2026-04-20 | 4.540 | 4.640 | 4.320 | 4.470 | 4.470 | 428,556 |
| 2026-04-17 | 4.650 | 4.650 | 4.350 | 4.430 | 4.430 | 355,002 |
| 2026-04-16 | 4.500 | 4.590 | 4.395 | 4.470 | 4.470 | 359,758 |
| 2026-04-15 | 4.850 | 4.850 | 4.530 | 4.530 | 4.530 | 335,035 |
| 2026-04-14 | 4.310 | 4.765 | 4.310 | 4.680 | 4.680 | 281,957 |
| 2026-04-13 | 4.300 | 4.450 | 4.180 | 4.390 | 4.390 | 200,103 |
| 2026-04-10 | 4.440 | 4.590 | 4.170 | 4.510 | 4.510 | 711,178 |
| 2026-04-09 | 4.440 | 4.780 | 4.320 | 4.410 | 4.410 | 538,688 |
| 2026-04-08 | 4.280 | 4.750 | 4.280 | 4.750 | 4.750 | 829,330 |
| 2026-04-07 | 4.220 | 4.380 | 4.130 | 4.220 | 4.220 | 97,466 |
| 2026-04-02 | 4.500 | 4.520 | 4.095 | 4.120 | 4.120 | 536,108 |
| 2026-04-01 | 4.520 | 4.570 | 4.410 | 4.480 | 4.480 | 237,460 |
| 2026-03-31 | 4.180 | 4.350 | 3.900 | 4.300 | 4.300 | 362,985 |
| 2026-03-30 | 4.140 | 4.170 | 4.020 | 4.130 | 4.130 | 96,689 |
| 2026-03-27 | 4.150 | 4.470 | 3.970 | 4.140 | 4.140 | 456,590 |
| 2026-03-26 | 4.550 | 4.550 | 4.170 | 4.310 | 4.310 | 461,382 |
| 2026-03-25 | 4.100 | 4.580 | 4.100 | 4.500 | 4.500 | 649,289 |
| 2026-03-24 | 4.050 | 4.235 | 3.990 | 4.090 | 4.090 | 385,062 |
| 2026-03-23 | 4.100 | 4.100 | 3.835 | 3.970 | 3.970 | 1,279,117 |
| 2026-03-20 | 4.310 | 4.340 | 4.100 | 4.170 | 4.170 | 576,298 |
| 2026-03-19 | 4.700 | 4.700 | 4.210 | 4.230 | 4.230 | 298,233 |
| 2026-03-18 | 4.740 | 4.740 | 4.590 | 4.700 | 4.700 | 253,007 |
| 2026-03-17 | 4.890 | 5.010 | 4.700 | 4.750 | 4.750 | 395,166 |
| 2026-03-16 | 4.950 | 4.950 | 4.760 | 4.890 | 4.890 | 504,816 |
| 2026-03-13 | 5.190 | 5.290 | 5.020 | 5.100 | 5.100 | 223,569 |
| 2026-03-12 | 5.590 | 5.690 | 5.070 | 5.120 | 5.120 | 530,919 |
| 2026-03-11 | 5.500 | 5.750 | 5.450 | 5.630 | 5.630 | 857,436 |
| 2026-03-10 | 5.150 | 5.440 | 5.150 | 5.180 | 5.180 | 603,178 |
| 2026-03-09 | 5.180 | 5.180 | 4.930 | 5.050 | 5.050 | 462,604 |
| 2026-03-06 | 5.050 | 5.430 | 4.840 | 5.360 | 5.360 | 457,109 |
| 2026-03-05 | 5.400 | 5.455 | 5.100 | 5.250 | 5.250 | 381,382 |
| 2026-03-04 | 5.380 | 5.380 | 4.960 | 5.220 | 5.220 | 1,387,132 |
| 2026-03-03 | 5.460 | 5.890 | 5.400 | 5.580 | 5.580 | 482,231 |
| 2026-03-02 | 5.490 | 5.510 | 5.310 | 5.340 | 5.340 | 465,005 |
| 2026-02-27 | 5.250 | 5.860 | 5.250 | 5.360 | 5.360 | 1,382,826 |
| 2026-02-26 | 5.050 | 5.290 | 5.010 | 5.150 | 5.150 | 502,163 |
| 2026-02-25 | 4.900 | 5.060 | 4.835 | 4.960 | 4.960 | 718,120 |
| 2026-02-24 | 4.850 | 5.220 | 4.580 | 4.750 | 4.750 | 773,621 |
| 2026-02-23 | 4.530 | 4.680 | 4.460 | 4.590 | 4.590 | 478,352 |
| 2026-02-20 | 4.360 | 4.640 | 4.300 | 4.510 | 4.510 | 389,785 |
| 2026-02-19 | 4.240 | 4.310 | 4.030 | 4.140 | 4.140 | 233,568 |
| 2026-02-18 | 3.970 | 4.240 | 3.970 | 4.210 | 4.210 | 184,224 |
| 2026-02-17 | 4.140 | 4.220 | 3.920 | 3.950 | 3.950 | 147,042 |
| 2026-02-16 | 4.010 | 4.150 | 3.890 | 4.140 | 4.140 | 239,588 |
| 2026-02-13 | 4.200 | 4.200 | 4.000 | 4.120 | 4.120 | 339,929 |
| 2026-02-12 | 4.150 | 4.440 | 4.070 | 4.390 | 4.390 | 479,793 |
| 2026-02-11 | 4.030 | 4.230 | 4.000 | 4.170 | 4.170 | 328,836 |
| 2026-02-10 | 3.950 | 3.950 | 3.760 | 3.860 | 3.860 | 234,752 |
| 2026-02-09 | 3.690 | 3.790 | 3.630 | 3.650 | 3.650 | 320,683 |
| 2026-02-06 | 3.770 | 3.830 | 3.470 | 3.510 | 3.510 | 741,738 |
| 2026-02-05 | 4.150 | 4.170 | 3.820 | 3.840 | 3.840 | 249,235 |
| 2026-02-04 | 4.090 | 4.290 | 4.020 | 4.050 | 4.050 | 260,076 |
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.