Brazilian Rare Earths Limited (ASX:BRE)
Australia · Delayed Price · Currency is AUD 2.160
-0.040 (-1.82%)
Aug 1, 2025, 4:10 PM AEST
Brazilian Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.22 | 2.22 | 2.05 | 2.16 | 2.16 | -1.82% | 187,094 |
| Jul 31, 2025 | 2.27 | 2.29 | 2.16 | 2.20 | 2.20 | -3.93% | 299,196 |
| Jul 30, 2025 | 2.30 | 2.37 | 2.24 | 2.29 | 2.29 | -0.43% | 162,194 |
| Jul 29, 2025 | 2.40 | 2.40 | 2.27 | 2.30 | 2.30 | -4.17% | 250,289 |
| Jul 28, 2025 | 2.44 | 2.49 | 2.40 | 2.40 | 2.40 | -1.23% | 108,626 |
| Jul 25, 2025 | 2.45 | 2.45 | 2.37 | 2.43 | 2.43 | 0.41% | 161,782 |
| Jul 24, 2025 | 2.57 | 2.62 | 2.37 | 2.42 | 2.42 | -5.47% | 632,908 |
| Jul 23, 2025 | 2.54 | 2.65 | 2.49 | 2.56 | 2.56 | 1.19% | 326,472 |
| Jul 22, 2025 | 2.59 | 2.63 | 2.49 | 2.53 | 2.53 | -2.69% | 265,621 |
| Jul 21, 2025 | 2.70 | 2.70 | 2.54 | 2.60 | 2.60 | -3.70% | 203,804 |
| Jul 18, 2025 | 2.57 | 2.72 | 2.49 | 2.70 | 2.70 | 10.20% | 413,101 |
| Jul 17, 2025 | 2.57 | 2.61 | 2.43 | 2.45 | 2.45 | -6.13% | 130,902 |
| Jul 16, 2025 | 2.38 | 2.65 | 2.38 | 2.61 | 2.61 | 10.59% | 673,610 |
| Jul 15, 2025 | 2.50 | 2.50 | 2.33 | 2.36 | 2.36 | - | 182,825 |
| Jul 14, 2025 | 2.53 | 2.54 | 2.36 | 2.36 | 2.36 | -3.67% | 180,837 |
| Jul 11, 2025 | 2.53 | 2.73 | 2.37 | 2.45 | 2.45 | 4.26% | 636,860 |
| Jul 10, 2025 | 2.39 | 2.39 | 2.31 | 2.35 | 2.35 | -2.08% | 62,626 |
| Jul 9, 2025 | 2.40 | 2.40 | 2.27 | 2.40 | 2.40 | - | 151,897 |
| Jul 8, 2025 | 2.37 | 2.47 | 2.25 | 2.40 | 2.40 | 7.14% | 191,192 |
| Jul 7, 2025 | 2.20 | 2.30 | 2.18 | 2.24 | 2.24 | 4.19% | 81,084 |
| Jul 4, 2025 | 2.22 | 2.28 | 2.12 | 2.15 | 2.15 | -3.15% | 140,079 |
| Jul 3, 2025 | 2.30 | 2.34 | 2.16 | 2.22 | 2.22 | -3.48% | 83,125 |
| Jul 2, 2025 | 2.27 | 2.33 | 2.15 | 2.30 | 2.30 | 1.32% | 182,283 |
| Jul 1, 2025 | 2.44 | 2.44 | 2.26 | 2.27 | 2.27 | -6.97% | 219,638 |
| Jun 30, 2025 | 2.41 | 2.46 | 2.37 | 2.44 | 2.44 | 1.67% | 88,749 |
| Jun 27, 2025 | 2.42 | 2.60 | 2.32 | 2.40 | 2.40 | -0.83% | 260,904 |
| Jun 26, 2025 | 2.24 | 2.42 | 2.17 | 2.42 | 2.42 | 8.04% | 181,982 |
| Jun 25, 2025 | 2.23 | 2.25 | 2.20 | 2.24 | 2.24 | -0.44% | 154,402 |
| Jun 24, 2025 | 2.30 | 2.30 | 2.24 | 2.25 | 2.25 | -4.66% | 112,033 |
| Jun 23, 2025 | 2.24 | 2.36 | 2.19 | 2.36 | 2.36 | 5.36% | 127,777 |
| Jun 20, 2025 | 2.30 | 2.30 | 2.16 | 2.24 | 2.24 | -2.61% | 57,813 |
| Jun 19, 2025 | 2.42 | 2.42 | 2.17 | 2.30 | 2.30 | -4.96% | 181,887 |
| Jun 18, 2025 | 2.40 | 2.42 | 2.21 | 2.42 | 2.42 | 2.98% | 372,284 |
| Jun 17, 2025 | 2.27 | 2.50 | 2.27 | 2.35 | 2.35 | 4.44% | 419,661 |
| Jun 16, 2025 | 2.38 | 2.44 | 2.24 | 2.25 | 2.25 | -0.44% | 216,784 |
| Jun 13, 2025 | 2.30 | 2.45 | 2.20 | 2.26 | 2.26 | 1.80% | 573,107 |
| Jun 12, 2025 | 2.20 | 2.25 | 2.11 | 2.22 | 2.22 | 3.74% | 369,900 |
| Jun 11, 2025 | 2.02 | 2.20 | 2.02 | 2.14 | 2.14 | 7.00% | 480,984 |
| Jun 10, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 163,141 |
| Jun 6, 2025 | 1.96 | 2.18 | 1.92 | 2.00 | 2.00 | 6.95% | 445,621 |
| Jun 5, 2025 | 1.92 | 1.94 | 1.85 | 1.87 | 1.87 | -2.60% | 148,832 |
| Jun 4, 2025 | 1.99 | 1.99 | 1.86 | 1.92 | 1.92 | -1.54% | 68,720 |
| Jun 3, 2025 | 2.00 | 2.00 | 1.89 | 1.95 | 1.95 | -2.50% | 172,392 |
| Jun 2, 2025 | 2.00 | 2.00 | 1.93 | 2.00 | 2.00 | 0.50% | 102,478 |
| May 30, 2025 | 2.00 | 2.03 | 1.95 | 1.99 | 1.99 | -0.50% | 120,052 |
| May 29, 2025 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 4.71% | 55,345 |
| May 28, 2025 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -4.50% | 43,469 |
| May 27, 2025 | 2.10 | 2.11 | 1.96 | 2.00 | 2.00 | -4.76% | 217,061 |
| May 26, 2025 | 1.94 | 2.24 | 1.92 | 2.10 | 2.10 | 7.69% | 578,068 |
| May 23, 2025 | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | 2.09% | 2,977 |