Brazilian Rare EARTHS Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.150 | 2.160 | 1.920 | 1.960 | 1.960 | 2,564,504 |
| 2026-10-15 | 2.320 | 2.320 | 2.040 | 2.080 | 2.080 | 2,228,302 |
| 2026-10-14 | 2.520 | 2.560 | 2.400 | 2.400 | 2.400 | 1,414,543 |
| 2026-10-13 | 2.830 | 2.850 | 2.550 | 2.580 | 2.580 | 2,376,290 |
| 2026-10-12 | 3.070 | 3.100 | 2.915 | 2.920 | 2.920 | 1,160,025 |
| 2026-10-09 | 3.200 | 3.225 | 3.050 | 3.070 | 3.070 | 753,900 |
| 2026-10-08 | 3.300 | 3.310 | 3.140 | 3.220 | 3.220 | 690,740 |
| 2026-10-07 | 3.420 | 3.420 | 3.290 | 3.330 | 3.330 | 437,263 |
| 2026-10-06 | 3.500 | 3.540 | 3.410 | 3.450 | 3.450 | 296,527 |
| 2026-10-05 | 3.490 | 3.500 | 3.390 | 3.450 | 3.450 | 255,021 |
| 2026-10-02 | 3.640 | 3.640 | 3.490 | 3.500 | 3.500 | 313,534 |
| 2026-10-01 | 3.730 | 3.980 | 3.580 | 3.580 | 3.580 | 693,780 |
| 2026-09-30 | 3.580 | 3.740 | 3.580 | 3.640 | 3.640 | 553,079 |
| 2026-09-29 | 3.560 | 3.610 | 3.470 | 3.570 | 3.570 | 498,880 |
| 2026-09-28 | 3.900 | 3.900 | 3.465 | 3.560 | 3.560 | 962,230 |
| 2026-09-25 | 3.950 | 4.020 | 3.850 | 3.940 | 3.940 | 536,820 |
| 2026-09-24 | 3.950 | 4.140 | 3.860 | 4.010 | 4.010 | 838,616 |
| 2026-09-23 | 4.030 | 4.230 | 3.990 | 4.000 | 4.000 | 589,406 |
| 2026-09-22 | 3.760 | 3.970 | 3.760 | 3.940 | 3.940 | 364,234 |
| 2026-09-21 | 3.930 | 4.010 | 3.750 | 3.750 | 3.750 | 512,320 |
| 2026-09-18 | 3.620 | 4.080 | 3.620 | 4.080 | 4.080 | 11,698,141 |
| 2026-09-17 | 3.530 | 3.650 | 3.470 | 3.590 | 3.590 | 549,641 |
| 2026-09-16 | 3.450 | 3.490 | 3.340 | 3.480 | 3.480 | 414,377 |
| 2026-09-15 | 3.510 | 3.550 | 3.380 | 3.380 | 3.380 | 672,436 |
| 2026-09-14 | 3.650 | 3.650 | 3.440 | 3.520 | 3.520 | 557,800 |
| 2026-09-11 | 3.480 | 3.540 | 3.460 | 3.500 | 3.500 | 703,497 |
| 2026-09-10 | 3.700 | 3.760 | 3.530 | 3.570 | 3.570 | 549,922 |
| 2026-09-09 | 3.900 | 3.930 | 3.710 | 3.730 | 3.730 | 592,291 |
| 2026-09-08 | 3.660 | 3.990 | 3.660 | 3.780 | 3.780 | 703,160 |
| 2026-09-07 | 3.520 | 3.705 | 3.500 | 3.660 | 3.660 | 748,759 |
| 2026-09-04 | 3.660 | 3.700 | 3.450 | 3.500 | 3.500 | 717,701 |
| 2026-09-03 | 3.650 | 3.780 | 3.640 | 3.670 | 3.670 | 330,366 |
| 2026-09-02 | 3.740 | 3.840 | 3.640 | 3.640 | 3.640 | 961,821 |
| 2026-09-01 | 4.010 | 4.010 | 3.840 | 3.870 | 3.870 | 526,837 |
| 2026-08-31 | 4.250 | 4.250 | 3.980 | 4.010 | 4.010 | 743,889 |
| 2026-08-28 | 4.330 | 4.390 | 4.140 | 4.250 | 4.250 | 514,684 |
| 2026-08-27 | 4.130 | 4.200 | 4.050 | 4.130 | 4.130 | 349,998 |
| 2026-08-26 | 4.260 | 4.310 | 4.130 | 4.270 | 4.270 | 873,114 |
| 2026-08-25 | 4.170 | 4.220 | 4.000 | 4.100 | 4.100 | 612,133 |
| 2026-08-24 | 4.190 | 4.230 | 4.050 | 4.160 | 4.160 | 702,255 |
| 2026-08-21 | 3.940 | 4.040 | 3.800 | 4.000 | 4.000 | 917,325 |
| 2026-08-20 | 4.100 | 4.100 | 3.900 | 4.000 | 4.000 | 708,240 |
| 2026-08-19 | 4.340 | 4.360 | 3.980 | 4.050 | 4.050 | 1,119,901 |
| 2026-08-18 | 4.140 | 4.705 | 4.100 | 4.300 | 4.300 | 1,867,858 |
| 2026-08-17 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2026-08-14 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2026-08-13 | 4.900 | 5.040 | 4.500 | 4.730 | 4.730 | 1,367,812 |
| 2026-08-12 | 4.230 | 4.350 | 4.200 | 4.260 | 4.260 | 336,360 |
| 2026-08-11 | 4.150 | 4.400 | 3.950 | 4.250 | 4.250 | 388,630 |
| 2026-08-10 | 4.350 | 4.440 | 4.190 | 4.240 | 4.240 | 266,794 |
| 2026-08-07 | 4.500 | 4.620 | 4.220 | 4.350 | 4.350 | 433,157 |
| 2026-08-06 | 4.050 | 4.490 | 3.960 | 4.460 | 4.460 | 534,239 |
| 2026-08-05 | 3.930 | 4.040 | 3.880 | 3.960 | 3.960 | 188,453 |
| 2026-08-04 | 3.800 | 3.880 | 3.685 | 3.860 | 3.860 | 407,954 |
| 2026-08-03 | 3.780 | 3.890 | 3.650 | 3.790 | 3.790 | 146,671 |
| 2026-07-31 | 3.640 | 3.800 | 3.640 | 3.750 | 3.750 | 141,713 |
| 2026-07-30 | 3.600 | 3.605 | 3.480 | 3.520 | 3.520 | 245,883 |
| 2026-07-29 | 3.750 | 3.760 | 3.650 | 3.680 | 3.680 | 268,270 |
| 2026-07-28 | 3.750 | 3.885 | 3.610 | 3.810 | 3.810 | 281,592 |
| 2026-07-27 | 3.950 | 4.040 | 3.780 | 3.870 | 3.870 | 241,396 |
Page 1 of 5 · 253 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.