Brazilian Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.550	2.550	2.380	2.450	2.450	249,936
2024-11-22	2.600	2.600	2.450	2.470	2.470	117,281
2024-11-21	2.540	2.610	2.490	2.610	2.610	149,567
2024-11-20	2.560	2.610	2.520	2.600	2.600	83,415
2024-11-19	2.820	2.820	2.600	2.600	2.600	214,672
2024-11-18	2.820	2.820	2.720	2.790	2.790	28,582
2024-11-15	2.750	2.820	2.690	2.820	2.820	48,603
2024-11-14	2.950	2.950	2.760	2.820	2.820	121,194
2024-11-13	2.850	2.970	2.760	2.970	2.970	623,988
2024-11-12	2.950	3.040	2.850	2.860	2.860	229,277
2024-11-11	2.970	3.000	2.870	2.950	2.950	57,664
2024-11-08	2.840	3.010	2.840	2.920	2.920	304,211
2024-11-07	3.000	3.000	2.750	2.880	2.880	140,489
2024-11-06	3.050	3.090	2.980	3.030	3.030	98,644
2024-11-05	2.980	3.100	2.960	3.000	3.000	142,239
2024-11-04	2.895	2.990	2.850	2.990	2.990	286,985
2024-11-01	2.660	2.880	2.620	2.780	2.780	132,891
2024-10-31	2.600	2.680	2.580	2.670	2.670	176,324
2024-10-30	2.560	2.620	2.550	2.620	2.620	66,832
2024-10-29	2.600	2.620	2.510	2.520	2.520	59,940
2024-10-28	2.570	2.720	2.555	2.570	2.570	215,345
2024-10-25	2.550	2.550	2.460	2.500	2.500	50,708
2024-10-24	2.500	2.500	2.430	2.430	2.430	109,447
2024-10-23	2.510	2.560	2.480	2.490	2.490	235,706
2024-10-22	2.460	2.460	2.410	2.420	2.420	52,450
2024-10-21	2.500	2.530	2.420	2.440	2.440	35,666
2024-10-18	2.540	2.540	2.400	2.500	2.500	793,165
2024-10-17	2.690	2.690	2.500	2.530	2.530	158,995
2024-10-16	2.640	2.700	2.600	2.700	2.700	71,675
2024-10-15	2.650	2.720	2.640	2.640	2.640	59,759
2024-10-14	2.680	2.730	2.610	2.650	2.650	189,115
2024-10-11	2.650	2.670	2.610	2.610	2.610	158,100
2024-10-10	2.600	2.650	2.590	2.650	2.650	151,214
2024-10-09	2.600	2.640	2.510	2.600	2.600	76,015
2024-10-08	2.590	2.650	2.550	2.600	2.600	187,624
2024-10-07	2.560	2.620	2.460	2.590	2.590	37,669
2024-10-04	2.660	2.660	2.440	2.530	2.530	118,279
2024-10-03	2.750	2.750	2.590	2.640	2.640	75,767
2024-10-02	2.850	2.850	2.720	2.730	2.730	83,712
2024-10-01	2.890	2.950	2.860	2.890	2.890	61,175
2024-09-30	2.830	2.870	2.770	2.830	2.830	95,657
2024-09-27	2.750	2.840	2.710	2.710	2.710	67,025
2024-09-26	2.660	2.750	2.660	2.710	2.710	25,020
2024-09-25	2.800	2.820	2.650	2.660	2.660	119,746
2024-09-24	2.670	2.800	2.660	2.680	2.680	147,857
2024-09-23	2.550	2.710	2.550	2.670	2.670	677,775
2024-09-20	2.660	2.680	2.520	2.520	2.520	52,930
2024-09-19	2.650	2.670	2.620	2.650	2.650	128,666
2024-09-18	2.665	2.710	2.640	2.640	2.640	38,340
2024-09-17	2.660	2.700	2.640	2.700	2.700	72,432
2024-09-16	2.660	2.760	2.620	2.750	2.750	60,904
2024-09-13	2.670	2.760	2.640	2.680	2.680	61,297
2024-09-12	2.550	2.660	2.520	2.600	2.600	27,498
2024-09-11	2.500	2.650	2.480	2.570	2.570	124,240
2024-09-10	2.530	2.590	2.480	2.480	2.480	51,535
2024-09-09	2.600	2.640	2.540	2.540	2.540	549,615
2024-09-06	2.660	2.680	2.530	2.580	2.580	121,262
2024-09-05	2.750	2.790	2.610	2.610	2.610	152,244
2024-09-04	2.750	2.770	2.710	2.740	2.740	90,904
2024-09-03	2.760	2.850	2.750	2.770	2.770	95,921

← NewerPage 9 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.