Brazilian Rare EARTHS Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.700 | 3.980 | 3.700 | 3.910 | 3.910 | 251,154 |
| 2026-02-02 | 3.680 | 3.830 | 3.550 | 3.680 | 3.680 | 1,343,270 |
| 2026-01-30 | 3.900 | 4.060 | 3.750 | 3.800 | 3.800 | 1,021,561 |
| 2026-01-29 | 4.190 | 4.390 | 3.880 | 3.960 | 3.960 | 775,352 |
| 2026-01-28 | 3.930 | 4.340 | 3.860 | 4.250 | 4.250 | 524,836 |
| 2026-01-27 | 4.250 | 4.280 | 3.910 | 3.950 | 3.950 | 828,587 |
| 2026-01-23 | 4.290 | 4.360 | 4.010 | 4.110 | 4.110 | 689,500 |
| 2026-01-22 | 4.380 | 4.380 | 4.060 | 4.120 | 4.120 | 554,979 |
| 2026-01-21 | 4.390 | 4.530 | 4.210 | 4.480 | 4.480 | 534,265 |
| 2026-01-20 | 4.490 | 4.560 | 4.240 | 4.310 | 4.310 | 234,475 |
| 2026-01-19 | 4.220 | 4.440 | 4.200 | 4.400 | 4.400 | 251,561 |
| 2026-01-16 | 4.200 | 4.240 | 4.030 | 4.220 | 4.220 | 242,284 |
| 2026-01-15 | 4.490 | 4.600 | 4.150 | 4.200 | 4.200 | 473,825 |
| 2026-01-14 | 4.200 | 4.530 | 4.200 | 4.480 | 4.480 | 386,886 |
| 2026-01-13 | 4.220 | 4.380 | 4.170 | 4.200 | 4.200 | 345,467 |
| 2026-01-12 | 4.200 | 4.235 | 4.160 | 4.200 | 4.200 | 123,177 |
| 2026-01-09 | 4.120 | 4.285 | 4.090 | 4.160 | 4.160 | 192,897 |
| 2026-01-08 | 4.140 | 4.240 | 4.090 | 4.110 | 4.110 | 285,015 |
| 2026-01-07 | 4.000 | 4.190 | 4.000 | 4.140 | 4.140 | 302,878 |
| 2026-01-06 | 4.000 | 4.100 | 3.890 | 3.940 | 3.940 | 446,262 |
| 2026-01-05 | 3.810 | 3.960 | 3.800 | 3.960 | 3.960 | 288,316 |
| 2026-01-02 | 3.960 | 3.960 | 3.810 | 3.820 | 3.820 | 391,951 |
| 2025-12-31 | 3.910 | 4.000 | 3.910 | 3.960 | 3.960 | 102,902 |
| 2025-12-30 | 3.910 | 3.990 | 3.770 | 3.940 | 3.940 | 213,637 |
| 2025-12-29 | 4.050 | 4.150 | 3.950 | 3.950 | 3.950 | 279,034 |
| 2025-12-24 | 4.000 | 4.150 | 3.890 | 4.050 | 4.050 | 199,782 |
| 2025-12-23 | 4.200 | 4.240 | 4.060 | 4.100 | 4.100 | 186,205 |
| 2025-12-22 | 4.300 | 4.400 | 4.120 | 4.170 | 4.170 | 186,658 |
| 2025-12-19 | 3.850 | 4.300 | 3.840 | 4.300 | 4.300 | 331,554 |
| 2025-12-18 | 4.350 | 4.350 | 3.750 | 3.840 | 3.840 | 244,875 |
| 2025-12-17 | 4.250 | 4.250 | 4.000 | 4.110 | 4.110 | 119,617 |
| 2025-12-16 | 4.100 | 4.270 | 3.990 | 4.040 | 4.040 | 314,793 |
| 2025-12-15 | 4.010 | 4.170 | 3.990 | 4.100 | 4.100 | 231,069 |
| 2025-12-12 | 3.990 | 4.120 | 3.900 | 4.000 | 4.000 | 369,032 |
| 2025-12-11 | 3.820 | 4.340 | 3.820 | 3.920 | 3.920 | 592,543 |
| 2025-12-10 | 3.700 | 3.770 | 3.640 | 3.700 | 3.700 | 314,884 |
| 2025-12-09 | 3.840 | 3.890 | 3.700 | 3.720 | 3.720 | 194,887 |
| 2025-12-08 | 4.000 | 4.060 | 3.700 | 3.780 | 3.780 | 450,199 |
| 2025-12-05 | 4.040 | 4.160 | 3.990 | 4.000 | 4.000 | 458,888 |
| 2025-12-04 | 4.160 | 4.160 | 4.030 | 4.040 | 4.040 | 207,652 |
| 2025-12-03 | 4.120 | 4.330 | 4.030 | 4.110 | 4.110 | 240,596 |
| 2025-12-02 | 4.300 | 4.300 | 4.030 | 4.160 | 4.160 | 254,558 |
| 2025-12-01 | 4.350 | 4.435 | 4.200 | 4.210 | 4.210 | 366,932 |
| 2025-11-28 | 4.440 | 4.450 | 4.310 | 4.350 | 4.350 | 223,467 |
| 2025-11-27 | 4.360 | 4.580 | 4.310 | 4.330 | 4.330 | 134,285 |
| 2025-11-26 | 4.540 | 4.560 | 4.300 | 4.410 | 4.410 | 275,563 |
| 2025-11-25 | 4.350 | 4.520 | 4.300 | 4.440 | 4.440 | 133,593 |
| 2025-11-24 | 4.300 | 4.490 | 4.290 | 4.300 | 4.300 | 2,945,494 |
| 2025-11-21 | 4.450 | 4.480 | 4.170 | 4.260 | 4.260 | 597,109 |
| 2025-11-20 | 4.400 | 4.650 | 4.390 | 4.500 | 4.500 | 345,427 |
| 2025-11-19 | 4.270 | 4.390 | 4.160 | 4.320 | 4.320 | 297,140 |
| 2025-11-18 | 4.380 | 4.490 | 4.170 | 4.260 | 4.260 | 412,257 |
| 2025-11-17 | 4.240 | 4.420 | 4.180 | 4.400 | 4.400 | 253,427 |
| 2025-11-14 | 4.450 | 4.470 | 4.280 | 4.380 | 4.380 | 464,876 |
| 2025-11-13 | 4.770 | 4.770 | 4.220 | 4.500 | 4.500 | 703,916 |
| 2025-11-12 | 4.710 | 4.790 | 4.630 | 4.710 | 4.710 | 187,306 |
| 2025-11-11 | 4.780 | 4.820 | 4.550 | 4.720 | 4.720 | 289,130 |
| 2025-11-10 | 4.890 | 4.890 | 4.670 | 4.750 | 4.750 | 471,837 |
| 2025-11-07 | 4.700 | 4.800 | 4.590 | 4.650 | 4.650 | 306,339 |
| 2025-11-06 | 5.010 | 5.070 | 4.690 | 4.730 | 4.730 | 600,910 |
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.