Brazilian Rare EARTHS Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.010 | 5.070 | 4.690 | 4.730 | 4.730 | 600,910 |
| 2025-11-05 | 5.330 | 5.330 | 4.690 | 4.840 | 4.840 | 1,079,663 |
| 2025-11-04 | 5.660 | 5.660 | 5.430 | 5.520 | 5.520 | 242,143 |
| 2025-11-03 | 5.820 | 5.880 | 5.640 | 5.680 | 5.680 | 398,213 |
| 2025-10-31 | 5.460 | 5.770 | 5.460 | 5.720 | 5.720 | 588,124 |
| 2025-10-30 | 5.520 | 5.600 | 5.300 | 5.400 | 5.400 | 420,417 |
| 2025-10-29 | 5.200 | 5.630 | 5.030 | 5.520 | 5.520 | 696,797 |
| 2025-10-28 | 5.100 | 5.260 | 4.820 | 5.190 | 5.190 | 708,272 |
| 2025-10-27 | 5.330 | 5.520 | 5.100 | 5.280 | 5.280 | 678,757 |
| 2025-10-24 | 5.570 | 5.570 | 5.320 | 5.340 | 5.340 | 497,524 |
| 2025-10-23 | 5.390 | 5.580 | 5.370 | 5.500 | 5.500 | 341,955 |
| 2025-10-22 | 5.710 | 5.710 | 5.350 | 5.480 | 5.480 | 952,266 |
| 2025-10-21 | 5.900 | 6.020 | 5.710 | 5.900 | 5.900 | 1,086,487 |
| 2025-10-20 | 5.760 | 6.020 | 5.650 | 5.690 | 5.690 | 1,205,663 |
| 2025-10-17 | 5.510 | 5.890 | 5.430 | 5.680 | 5.680 | 912,946 |
| 2025-10-16 | 5.680 | 5.790 | 5.420 | 5.720 | 5.720 | 911,660 |
| 2025-10-15 | 5.550 | 5.850 | 5.130 | 5.550 | 5.550 | 1,741,404 |
| 2025-10-14 | 5.240 | 5.590 | 5.240 | 5.340 | 5.340 | 1,667,431 |
| 2025-10-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-10-10 | 4.980 | 5.100 | 4.760 | 5.000 | 5.000 | 597,978 |
| 2025-10-09 | 4.690 | 5.050 | 4.600 | 4.930 | 4.930 | 1,244,452 |
| 2025-10-08 | 4.410 | 4.550 | 4.400 | 4.540 | 4.540 | 422,628 |
| 2025-10-07 | 4.620 | 4.650 | 4.300 | 4.370 | 4.370 | 527,478 |
| 2025-10-06 | 4.200 | 4.670 | 4.200 | 4.600 | 4.600 | 604,663 |
| 2025-10-03 | 4.190 | 4.190 | 3.980 | 4.160 | 4.160 | 495,349 |
| 2025-10-02 | 3.850 | 4.240 | 3.840 | 4.190 | 4.190 | 859,978 |
| 2025-10-01 | 3.720 | 3.870 | 3.700 | 3.870 | 3.870 | 330,965 |
| 2025-09-30 | 3.760 | 3.800 | 3.700 | 3.750 | 3.750 | 315,468 |
| 2025-09-29 | 3.800 | 3.880 | 3.750 | 3.760 | 3.760 | 260,300 |
| 2025-09-26 | 3.760 | 3.830 | 3.690 | 3.740 | 3.740 | 191,954 |
| 2025-09-25 | 3.520 | 3.850 | 3.520 | 3.750 | 3.750 | 374,424 |
| 2025-09-24 | 3.580 | 3.580 | 3.500 | 3.530 | 3.530 | 222,805 |
| 2025-09-23 | 3.720 | 3.740 | 3.500 | 3.580 | 3.580 | 188,196 |
| 2025-09-22 | 3.790 | 3.840 | 3.610 | 3.780 | 3.780 | 134,918 |
| 2025-09-19 | 3.670 | 3.770 | 3.550 | 3.770 | 3.770 | 439,754 |
| 2025-09-18 | 3.560 | 3.670 | 3.430 | 3.670 | 3.670 | 260,103 |
| 2025-09-17 | 3.450 | 3.680 | 3.320 | 3.560 | 3.560 | 982,662 |
| 2025-09-16 | 3.080 | 3.290 | 3.020 | 3.240 | 3.240 | 614,185 |
| 2025-09-15 | 2.950 | 3.130 | 2.900 | 3.030 | 3.030 | 539,475 |
| 2025-09-12 | 2.950 | 3.000 | 2.920 | 2.930 | 2.930 | 156,509 |
| 2025-09-11 | 3.100 | 3.100 | 2.910 | 2.950 | 2.950 | 204,029 |
| 2025-09-10 | 3.110 | 3.110 | 2.950 | 3.110 | 3.110 | 131,523 |
| 2025-09-09 | 3.080 | 3.160 | 3.050 | 3.110 | 3.110 | 187,447 |
| 2025-09-08 | 3.150 | 3.240 | 3.050 | 3.080 | 3.080 | 200,592 |
| 2025-09-05 | 3.240 | 3.260 | 3.050 | 3.150 | 3.150 | 395,915 |
| 2025-09-04 | 3.000 | 3.380 | 3.000 | 3.350 | 3.350 | 1,475,447 |
| 2025-09-03 | 2.480 | 2.880 | 2.480 | 2.850 | 2.850 | 782,921 |
| 2025-09-02 | 2.310 | 2.480 | 2.280 | 2.450 | 2.450 | 374,564 |
| 2025-09-01 | 2.320 | 2.330 | 2.260 | 2.310 | 2.310 | 127,837 |
| 2025-08-29 | 2.190 | 2.380 | 2.190 | 2.330 | 2.330 | 335,036 |
| 2025-08-28 | 2.170 | 2.190 | 2.100 | 2.190 | 2.190 | 139,319 |
| 2025-08-27 | 2.090 | 2.150 | 2.030 | 2.150 | 2.150 | 148,805 |
| 2025-08-26 | 2.070 | 2.090 | 2.020 | 2.090 | 2.090 | 42,499 |
| 2025-08-25 | 2.050 | 2.080 | 2.000 | 2.070 | 2.070 | 362,259 |
| 2025-08-22 | 2.110 | 2.110 | 2.000 | 2.070 | 2.070 | 110,706 |
| 2025-08-21 | 1.995 | 2.060 | 1.990 | 2.050 | 2.050 | 855,812 |
| 2025-08-20 | 2.130 | 2.140 | 1.980 | 2.000 | 2.000 | 653,556 |
| 2025-08-19 | 2.240 | 2.240 | 2.050 | 2.120 | 2.120 | 311,843 |
| 2025-08-18 | 2.210 | 2.225 | 2.090 | 2.100 | 2.100 | 717,890 |
| 2025-08-15 | 2.230 | 2.260 | 2.180 | 2.210 | 2.210 | 176,725 |
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.