Brazilian Rare EARTHS Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.900 | 1.940 | 1.870 | 1.940 | 1.940 | 37,809 |
| 2025-05-20 | 1.945 | 1.950 | 1.890 | 1.900 | 1.900 | 25,169 |
| 2025-05-19 | 1.950 | 1.950 | 1.880 | 1.880 | 1.880 | 22,019 |
| 2025-05-16 | 1.850 | 1.985 | 1.850 | 1.950 | 1.950 | 48,990 |
| 2025-05-15 | 1.915 | 1.945 | 1.875 | 1.880 | 1.880 | 32,035 |
| 2025-05-14 | 2.000 | 2.000 | 1.800 | 1.930 | 1.930 | 97,134 |
| 2025-05-13 | 2.030 | 2.045 | 1.915 | 2.000 | 2.000 | 97,071 |
| 2025-05-12 | 2.080 | 2.080 | 2.000 | 2.020 | 2.020 | 97,148 |
| 2025-05-09 | 2.000 | 2.110 | 1.978 | 2.050 | 2.050 | 176,611 |
| 2025-05-08 | 2.050 | 2.060 | 1.970 | 1.970 | 1.970 | 111,928 |
| 2025-05-07 | 2.160 | 2.220 | 2.050 | 2.050 | 2.050 | 60,532 |
| 2025-05-06 | 2.240 | 2.250 | 2.130 | 2.160 | 2.160 | 77,361 |
| 2025-05-05 | 2.260 | 2.310 | 2.130 | 2.240 | 2.240 | 172,033 |
| 2025-05-02 | 2.240 | 2.400 | 2.210 | 2.260 | 2.260 | 115,093 |
| 2025-05-01 | 2.300 | 2.300 | 2.200 | 2.200 | 2.200 | 50,588 |
| 2025-04-30 | 2.330 | 2.330 | 2.230 | 2.250 | 2.250 | 44,401 |
| 2025-04-29 | 2.190 | 2.330 | 2.140 | 2.220 | 2.220 | 94,089 |
| 2025-04-28 | 2.100 | 2.340 | 2.090 | 2.120 | 2.120 | 189,965 |
| 2025-04-24 | 2.150 | 2.150 | 2.040 | 2.050 | 2.050 | 84,141 |
| 2025-04-23 | 2.200 | 2.250 | 2.150 | 2.150 | 2.150 | 39,924 |
| 2025-04-22 | 2.300 | 2.300 | 2.140 | 2.150 | 2.150 | 243,130 |
| 2025-04-17 | 2.400 | 2.470 | 2.200 | 2.300 | 2.300 | 243,462 |
| 2025-04-16 | 2.230 | 2.490 | 2.200 | 2.390 | 2.390 | 229,614 |
| 2025-04-15 | 1.930 | 2.400 | 1.930 | 2.230 | 2.230 | 498,885 |
| 2025-04-14 | 1.830 | 1.965 | 1.830 | 1.930 | 1.930 | 116,963 |
| 2025-04-11 | 1.800 | 1.800 | 1.710 | 1.780 | 1.780 | 34,938 |
| 2025-04-10 | 1.828 | 1.840 | 1.720 | 1.735 | 1.735 | 38,254 |
| 2025-04-09 | 1.825 | 1.825 | 1.650 | 1.730 | 1.730 | 70,074 |
| 2025-04-08 | 1.750 | 1.905 | 1.735 | 1.820 | 1.820 | 134,497 |
| 2025-04-07 | 1.700 | 1.720 | 1.565 | 1.720 | 1.720 | 182,729 |
| 2025-04-04 | 1.720 | 1.790 | 1.650 | 1.690 | 1.690 | 135,229 |
| 2025-04-03 | 1.760 | 1.780 | 1.670 | 1.720 | 1.720 | 209,331 |
| 2025-04-02 | 1.920 | 1.960 | 1.795 | 1.795 | 1.795 | 131,187 |
| 2025-04-01 | 1.755 | 1.950 | 1.755 | 1.950 | 1.950 | 101,438 |
| 2025-03-31 | 1.880 | 1.880 | 1.695 | 1.755 | 1.755 | 174,222 |
| 2025-03-28 | 1.710 | 1.790 | 1.700 | 1.750 | 1.750 | 85,431 |
| 2025-03-27 | 1.775 | 1.795 | 1.700 | 1.700 | 1.700 | 211,970 |
| 2025-03-26 | 1.740 | 1.825 | 1.705 | 1.760 | 1.760 | 595,163 |
| 2025-03-25 | 1.700 | 1.780 | 1.700 | 1.720 | 1.720 | 63,585 |
| 2025-03-24 | 1.810 | 1.840 | 1.695 | 1.695 | 1.695 | 180,783 |
| 2025-03-21 | 1.810 | 1.840 | 1.790 | 1.810 | 1.810 | 87,708 |
| 2025-03-20 | 1.820 | 1.870 | 1.810 | 1.810 | 1.810 | 28,796 |
| 2025-03-19 | 1.805 | 1.885 | 1.725 | 1.800 | 1.800 | 68,206 |
| 2025-03-18 | 1.880 | 1.895 | 1.790 | 1.810 | 1.810 | 104,727 |
| 2025-03-17 | 1.750 | 1.870 | 1.695 | 1.870 | 1.870 | 1,548,806 |
| 2025-03-14 | 1.715 | 1.735 | 1.698 | 1.730 | 1.730 | 77,818 |
| 2025-03-13 | 1.700 | 1.745 | 1.660 | 1.710 | 1.710 | 1,174,932 |
| 2025-03-12 | 1.760 | 1.760 | 1.600 | 1.700 | 1.700 | 295,936 |
| 2025-03-11 | 1.780 | 1.785 | 1.663 | 1.760 | 1.760 | 250,953 |
| 2025-03-10 | 1.940 | 1.940 | 1.785 | 1.785 | 1.785 | 337,818 |
| 2025-03-07 | 1.850 | 1.945 | 1.850 | 1.945 | 1.945 | 70,743 |
| 2025-03-06 | 1.640 | 1.935 | 1.640 | 1.885 | 1.885 | 208,756 |
| 2025-03-05 | 1.650 | 1.700 | 1.605 | 1.635 | 1.635 | 56,709 |
| 2025-03-04 | 1.815 | 1.815 | 1.670 | 1.670 | 1.670 | 191,238 |
| 2025-03-03 | 1.838 | 1.845 | 1.805 | 1.805 | 1.805 | 105,602 |
| 2025-02-28 | 1.850 | 1.850 | 1.810 | 1.850 | 1.850 | 54,672 |
| 2025-02-27 | 1.840 | 1.890 | 1.810 | 1.890 | 1.890 | 44,807 |
| 2025-02-26 | 1.890 | 1.890 | 1.805 | 1.810 | 1.810 | 49,996 |
| 2025-02-25 | 1.880 | 1.905 | 1.820 | 1.870 | 1.870 | 102,406 |
| 2025-02-24 | 1.950 | 1.950 | 1.820 | 1.860 | 1.860 | 73,061 |
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.