Heavy Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.035	0.035	0.035	0.035	0.033	60,000
2026-07-27	0.034	0.035	0.034	0.035	0.033	63,000
2026-07-24	0.040	0.040	0.034	0.034	0.032	491,800
2026-07-23	0.040	0.040	0.040	0.040	0.038	13,747
2026-07-22	0.042	0.042	0.042	0.042	0.040	0
2026-07-21	0.042	0.042	0.042	0.042	0.040	121,054
2026-07-20	0.043	0.043	0.042	0.042	0.040	349,737
2026-07-17	0.045	0.047	0.043	0.043	0.041	1,559,098
2026-07-16	0.042	0.043	0.042	0.043	0.041	25,632
2026-07-15	0.043	0.043	0.042	0.042	0.040	159,909
2026-07-14	0.042	0.042	0.042	0.042	0.040	133,611
2026-07-13	0.040	0.040	0.040	0.040	0.038	0
2026-07-10	0.042	0.042	0.040	0.040	0.038	536,963
2026-07-09	0.039	0.039	0.039	0.039	0.037	159,924
2026-07-08	0.037	0.037	0.037	0.037	0.035	0
2026-07-07	0.037	0.037	0.037	0.037	0.035	97,261
2026-07-06	0.037	0.039	0.037	0.037	0.035	411,900
2026-07-03	0.035	0.037	0.035	0.037	0.035	328,611
2026-07-02	0.035	0.036	0.035	0.035	0.033	136,345
2026-07-01	0.034	0.037	0.031	0.035	0.033	335,942
2026-06-30	0.027	0.030	0.027	0.030	0.029	671,483
2026-06-29	0.025	0.026	0.025	0.026	0.025	129,880
2026-06-26	0.022	0.025	0.022	0.025	0.024	15,209
2026-06-25	0.021	0.021	0.019	0.021	0.020	531,989
2026-06-24	0.021	0.021	0.021	0.021	0.020	53,127
2026-06-23	0.020	0.023	0.020	0.021	0.020	1,068,841
2026-06-22	0.023	0.023	0.020	0.020	0.019	923,612
2026-06-19	0.023	0.023	0.023	0.023	0.022	475
2026-06-18	0.023	0.023	0.023	0.023	0.022	0
2026-06-17	0.023	0.023	0.023	0.023	0.022	96,226
2026-06-16	0.023	0.023	0.023	0.023	0.022	77,306
2026-06-15	0.025	0.025	0.024	0.024	0.023	400,409
2026-06-12	0.025	0.025	0.025	0.025	0.024	153,823
2026-06-11	0.025	0.025	0.025	0.025	0.024	0
2026-06-10	0.022	0.025	0.021	0.025	0.024	396,192
2026-06-09	0.024	0.024	0.022	0.024	0.023	118,312
2026-06-05	0.025	0.025	0.025	0.025	0.024	0
2026-06-04	0.025	0.025	0.025	0.025	0.024	40,000
2026-06-03	0.026	0.026	0.026	0.026	0.025	0
2026-06-02	0.026	0.026	0.026	0.026	0.025	0
2026-06-01	0.026	0.026	0.026	0.026	0.025	40,000
2026-05-29	0.026	0.026	0.024	0.026	0.025	369,952
2026-05-28	0.027	0.027	0.026	0.026	0.025	820,897
2026-05-27	0.027	0.027	0.027	0.027	0.026	0
2026-05-26	0.027	0.027	0.027	0.027	0.026	20,076
2026-05-25	0.026	0.027	0.026	0.027	0.026	450,292
2026-05-22	0.028	0.028	0.028	0.028	0.027	0
2026-05-21	0.028	0.028	0.028	0.028	0.027	0
2026-05-20	0.028	0.028	0.028	0.028	0.027	37,000
2026-05-19	0.027	0.027	0.027	0.027	0.026	973,302
2026-05-18	0.025	0.027	0.025	0.027	0.026	118,677
2026-05-15	0.027	0.027	0.025	0.025	0.024	526,206
2026-05-14	0.028	0.028	0.028	0.028	0.027	203,489
2026-05-13	0.029	0.029	0.027	0.027	0.026	20,378
2026-05-12	0.027	0.029	0.027	0.029	0.028	12,314
2026-05-11	0.027	0.027	0.027	0.027	0.026	11,217
2026-05-08	0.028	0.028	0.027	0.027	0.026	400,715
2026-05-07	0.029	0.029	0.029	0.029	0.028	0
2026-05-06	0.027	0.029	0.027	0.029	0.028	14,000
2026-05-05	0.028	0.028	0.028	0.028	0.027	182

← NewerPage 2 of 3 · 130 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.