Brazilian Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.020	2.120	1.885	1.970	1.970	61,867
2025-02-20	1.880	2.080	1.870	2.080	2.080	79,173
2025-02-19	1.990	1.990	1.850	1.920	1.920	589,567
2025-02-18	1.950	2.040	1.915	1.970	1.970	78,239
2025-02-17	2.065	2.065	1.940	1.950	1.950	145,519
2025-02-14	2.030	2.140	2.000	2.000	2.000	83,792
2025-02-13	2.040	2.080	1.995	2.060	2.060	104,635
2025-02-12	2.030	2.100	1.925	2.100	2.100	54,173
2025-02-11	2.170	2.170	2.030	2.030	2.030	120,864
2025-02-10	2.250	2.250	2.120	2.150	2.150	186,881
2025-02-07	2.245	2.280	2.220	2.270	2.270	45,597
2025-02-06	2.230	2.270	2.210	2.230	2.230	11,664
2025-02-05	2.120	2.280	2.120	2.270	2.270	191,634
2025-02-04	2.160	2.200	2.080	2.100	2.100	320,481
2025-02-03	2.150	2.210	2.150	2.200	2.200	186,199
2025-01-31	2.160	2.180	2.120	2.170	2.170	42,435
2025-01-30	2.250	2.260	2.095	2.140	2.140	215,620
2025-01-29	2.280	2.310	2.200	2.260	2.260	104,643
2025-01-28	2.350	2.360	2.170	2.270	2.270	138,894
2025-01-24	2.340	2.370	2.220	2.360	2.360	144,184
2025-01-23	2.360	2.380	2.220	2.260	2.260	200,192
2025-01-22	2.330	2.400	2.190	2.400	2.400	179,729
2025-01-21	2.500	2.540	2.200	2.280	2.280	553,145
2025-01-20	2.420	2.460	2.360	2.400	2.400	350,745
2025-01-17	2.500	2.500	2.400	2.470	2.470	102,349
2025-01-16	2.600	2.600	2.450	2.470	2.470	61,373
2025-01-15	2.540	2.540	2.470	2.500	2.500	53,417
2025-01-14	2.500	2.520	2.480	2.480	2.480	31,090
2025-01-13	2.550	2.550	2.480	2.480	2.480	176,594
2025-01-10	2.540	2.570	2.500	2.550	2.550	84,484
2025-01-09	2.500	2.570	2.450	2.550	2.550	146,654
2025-01-08	2.480	2.530	2.440	2.480	2.480	112,194
2025-01-07	2.400	2.520	2.380	2.480	2.480	172,268
2025-01-06	2.310	2.400	2.310	2.360	2.360	73,190
2025-01-03	2.350	2.350	2.250	2.300	2.300	43,718
2025-01-02	2.360	2.360	2.280	2.300	2.300	41,530
2024-12-31	2.315	2.360	2.290	2.360	2.360	59,888
2024-12-30	2.210	2.310	2.200	2.270	2.270	67,795
2024-12-27	2.160	2.220	2.160	2.220	2.220	42,382
2024-12-24	2.100	2.160	2.100	2.160	2.160	7,706
2024-12-23	2.240	2.250	2.080	2.080	2.080	110,446
2024-12-20	2.300	2.300	2.170	2.220	2.220	303,137
2024-12-19	2.260	2.330	2.200	2.330	2.330	62,512
2024-12-18	2.200	2.340	2.180	2.240	2.240	256,237
2024-12-17	2.150	2.200	2.090	2.200	2.200	1,024,037
2024-12-16	2.230	2.230	2.070	2.110	2.110	477,532
2024-12-13	2.350	2.430	2.250	2.250	2.250	241,497
2024-12-12	2.350	2.370	2.300	2.300	2.300	79,249
2024-12-11	2.180	2.410	2.150	2.370	2.370	830,371
2024-12-10	2.200	2.270	2.060	2.110	2.110	386,386
2024-12-09	2.360	2.390	2.230	2.230	2.230	331,436
2024-12-06	2.280	2.390	2.220	2.360	2.360	148,659
2024-12-05	2.400	2.400	2.250	2.280	2.280	135,004
2024-12-04	2.520	2.520	2.350	2.400	2.400	103,100
2024-12-03	2.540	2.540	2.330	2.520	2.520	187,200
2024-12-02	2.300	2.540	2.300	2.540	2.540	130,127
2024-11-29	2.180	2.300	2.130	2.300	2.300	131,880
2024-11-28	2.290	2.290	1.940	2.190	2.190	327,780
2024-11-27	2.400	2.450	2.220	2.250	2.250	114,788
2024-11-26	2.460	2.580	2.300	2.300	2.300	183,546

← NewerPage 8 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.