Heavy Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.034	0.040	0.034	0.040	0.038	1,277,875
2025-05-22	0.031	0.034	0.031	0.034	0.032	2,782,260
2025-05-21	0.031	0.031	0.031	0.031	0.030	505,166
2025-05-20	0.029	0.031	0.028	0.031	0.030	586,488
2025-05-19	0.031	0.031	0.029	0.029	0.028	104,664
2025-05-16	0.031	0.031	0.031	0.031	0.030	0
2025-05-15	0.031	0.031	0.031	0.031	0.030	0
2025-05-14	0.031	0.031	0.031	0.031	0.030	626,900
2025-05-13	0.031	0.031	0.031	0.031	0.030	869,896
2025-05-12	0.030	0.032	0.029	0.029	0.028	1,239,220
2025-05-09	0.027	0.032	0.027	0.030	0.029	749,213
2025-05-08	0.022	0.027	0.022	0.027	0.026	1,248,099
2025-05-07	0.020	0.020	0.020	0.020	0.019	0
2025-05-06	0.020	0.020	0.020	0.020	0.019	0
2025-05-05	0.020	0.020	0.020	0.020	0.019	0
2025-05-02	0.021	0.021	0.020	0.020	0.019	216,199
2025-05-01	0.022	0.022	0.022	0.022	0.021	4,500
2025-04-30	0.021	0.021	0.021	0.021	0.020	50,000
2025-04-29	0.021	0.021	0.021	0.021	0.020	0
2025-04-28	0.021	0.021	0.021	0.021	0.020	60,301
2025-04-24	0.022	0.022	0.022	0.022	0.021	100,000
2025-04-23	0.025	0.025	0.022	0.022	0.021	239,239
2025-04-22	0.024	0.024	0.023	0.023	0.022	217,928
2025-04-17	0.024	0.024	0.024	0.024	0.023	1,550
2025-04-16	0.024	0.024	0.024	0.024	0.023	138,447
2025-04-15	0.024	0.024	0.024	0.024	0.023	950
2025-04-14	0.024	0.024	0.024	0.024	0.023	950
2025-04-11	0.026	0.026	0.026	0.026	0.025	0
2025-04-10	0.026	0.026	0.026	0.026	0.025	0
2025-04-09	0.026	0.026	0.026	0.026	0.025	0
2025-04-08	0.026	0.026	0.026	0.026	0.025	40,039
2025-04-07	0.027	0.027	0.026	0.026	0.025	4,090
2025-04-04	0.027	0.027	0.027	0.027	0.026	0
2025-04-03	0.027	0.027	0.027	0.027	0.026	0
2025-04-02	0.026	0.027	0.026	0.027	0.026	149,800
2025-04-01	0.026	0.026	0.026	0.026	0.025	25,000
2025-03-31	0.026	0.026	0.026	0.026	0.025	46,072
2025-03-28	0.020	0.024	0.020	0.024	0.023	1,177,817
2025-03-27	0.021	0.021	0.020	0.020	0.019	579,745
2025-03-26	0.022	0.022	0.022	0.022	0.021	0
2025-03-25	0.022	0.022	0.022	0.022	0.021	0
2025-03-24	0.023	0.023	0.022	0.022	0.021	14,648
2025-03-21	0.023	0.023	0.023	0.023	0.022	42,352
2025-03-20	0.024	0.024	0.024	0.024	0.023	0
2025-03-19	0.024	0.024	0.024	0.024	0.023	0
2025-03-18	0.024	0.024	0.024	0.024	0.023	0
2025-03-17	0.024	0.024	0.024	0.024	0.023	1,480
2025-03-14	0.024	0.024	0.024	0.024	0.023	40,849
2025-03-13	0.023	0.023	0.023	0.023	0.022	118,384
2025-03-12	0.024	0.026	0.024	0.026	0.025	135,359
2025-03-11	0.024	0.024	0.024	0.024	0.023	58,499
2025-03-10	0.026	0.026	0.026	0.026	0.025	0
2025-03-07	0.026	0.026	0.026	0.026	0.025	0
2025-03-06	0.026	0.026	0.026	0.026	0.025	24,223
2025-03-05	0.027	0.027	0.027	0.027	0.026	115,384
2025-03-04	0.026	0.027	0.026	0.027	0.026	104,320
2025-03-03	0.027	0.027	0.026	0.026	0.025	474,751
2025-02-28	0.027	0.027	0.027	0.027	0.026	10,947
2025-02-27	0.026	0.026	0.026	0.026	0.025	0
2025-02-26	0.028	0.028	0.026	0.026	0.025	275,000

← NewerPage 7 of 18 · 1,054 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.