Brazilian Rare EARTHS Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.330	2.350	2.230	2.230	2.230	105,683
2025-08-13	2.310	2.370	2.260	2.330	2.330	124,962
2025-08-12	2.220	2.340	2.220	2.270	2.270	136,063
2025-08-11	2.350	2.350	2.220	2.220	2.220	85,218
2025-08-08	2.270	2.295	2.230	2.260	2.260	58,013
2025-08-07	2.350	2.420	2.260	2.300	2.300	222,208
2025-08-06	2.290	2.420	2.290	2.350	2.350	122,190
2025-08-05	2.260	2.320	2.230	2.290	2.290	132,737
2025-08-04	2.130	2.310	2.130	2.260	2.260	151,231
2025-08-01	2.220	2.220	2.045	2.160	2.160	187,094
2025-07-31	2.270	2.290	2.160	2.200	2.200	299,196
2025-07-30	2.300	2.370	2.240	2.290	2.290	162,194
2025-07-29	2.400	2.400	2.270	2.300	2.300	250,289
2025-07-28	2.440	2.490	2.400	2.400	2.400	108,626
2025-07-25	2.450	2.450	2.370	2.430	2.430	161,782
2025-07-24	2.570	2.620	2.370	2.420	2.420	632,908
2025-07-23	2.540	2.650	2.490	2.560	2.560	326,472
2025-07-22	2.590	2.630	2.490	2.530	2.530	265,621
2025-07-21	2.700	2.700	2.540	2.600	2.600	203,804
2025-07-18	2.570	2.720	2.490	2.700	2.700	413,101
2025-07-17	2.570	2.610	2.430	2.450	2.450	130,902
2025-07-16	2.380	2.650	2.380	2.610	2.610	673,610
2025-07-15	2.500	2.500	2.330	2.360	2.360	182,825
2025-07-14	2.530	2.540	2.360	2.360	2.360	180,837
2025-07-11	2.530	2.730	2.370	2.450	2.450	636,860
2025-07-10	2.390	2.390	2.310	2.350	2.350	62,626
2025-07-09	2.400	2.400	2.270	2.400	2.400	151,897
2025-07-08	2.370	2.470	2.250	2.400	2.400	191,192
2025-07-07	2.200	2.300	2.180	2.240	2.240	81,084
2025-07-04	2.220	2.280	2.115	2.150	2.150	140,079
2025-07-03	2.300	2.335	2.160	2.220	2.220	83,125
2025-07-02	2.270	2.330	2.150	2.300	2.300	182,283
2025-07-01	2.440	2.440	2.260	2.270	2.270	219,638
2025-06-30	2.410	2.460	2.370	2.440	2.440	88,749
2025-06-27	2.420	2.600	2.320	2.400	2.400	260,904
2025-06-26	2.240	2.420	2.170	2.420	2.420	181,982
2025-06-25	2.230	2.250	2.200	2.240	2.240	154,402
2025-06-24	2.300	2.300	2.240	2.250	2.250	112,033
2025-06-23	2.240	2.360	2.190	2.360	2.360	127,777
2025-06-20	2.300	2.300	2.160	2.240	2.240	57,813
2025-06-19	2.420	2.420	2.170	2.300	2.300	181,887
2025-06-18	2.400	2.420	2.210	2.420	2.420	372,284
2025-06-17	2.270	2.500	2.270	2.350	2.350	419,661
2025-06-16	2.380	2.440	2.240	2.250	2.250	216,784
2025-06-13	2.300	2.450	2.200	2.260	2.260	573,107
2025-06-12	2.200	2.250	2.110	2.220	2.220	369,900
2025-06-11	2.020	2.200	2.020	2.140	2.140	480,984
2025-06-10	2.100	2.100	2.000	2.000	2.000	163,141
2025-06-06	1.960	2.180	1.915	2.000	2.000	445,621
2025-06-05	1.920	1.935	1.850	1.870	1.870	148,832
2025-06-04	1.990	1.990	1.860	1.920	1.920	68,720
2025-06-03	2.000	2.000	1.885	1.950	1.950	172,392
2025-06-02	2.000	2.000	1.930	2.000	2.000	102,478
2025-05-30	2.000	2.030	1.950	1.990	1.990	120,052
2025-05-29	2.000	2.000	1.965	2.000	2.000	55,345
2025-05-28	2.000	2.000	1.910	1.910	1.910	43,469
2025-05-27	2.100	2.110	1.955	2.000	2.000	217,061
2025-05-26	1.940	2.240	1.915	2.100	2.100	578,068
2025-05-23	1.910	1.950	1.910	1.950	1.950	2,977
2025-05-22	1.940	1.990	1.855	1.910	1.910	79,584

← NewerPage 6 of 12 · 715 trading daysOlder →

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.