Brazilian Rare Earths Limited (ASX:BRE)
Australia · Delayed Price · Currency is AUD 3.740
-0.010 (-0.27%)
Sep 26, 2025, 4:10 PM AEST
Brazilian Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.76 | 3.83 | 3.69 | 3.74 | 3.74 | -0.27% | 189,866 |
| Sep 25, 2025 | 3.52 | 3.85 | 3.52 | 3.75 | 3.75 | 6.23% | 374,424 |
| Sep 24, 2025 | 3.58 | 3.58 | 3.50 | 3.53 | 3.53 | -1.40% | 222,805 |
| Sep 23, 2025 | 3.72 | 3.74 | 3.50 | 3.58 | 3.58 | -5.29% | 188,196 |
| Sep 22, 2025 | 3.79 | 3.84 | 3.61 | 3.78 | 3.78 | 0.27% | 134,918 |
| Sep 19, 2025 | 3.67 | 3.77 | 3.55 | 3.77 | 3.77 | 2.72% | 439,754 |
| Sep 18, 2025 | 3.56 | 3.67 | 3.43 | 3.67 | 3.67 | 3.09% | 260,103 |
| Sep 17, 2025 | 3.45 | 3.68 | 3.32 | 3.56 | 3.56 | 9.88% | 982,662 |
| Sep 16, 2025 | 3.08 | 3.29 | 3.02 | 3.24 | 3.24 | 6.93% | 614,185 |
| Sep 15, 2025 | 2.95 | 3.13 | 2.90 | 3.03 | 3.03 | 3.41% | 539,475 |
| Sep 12, 2025 | 2.95 | 3.00 | 2.92 | 2.93 | 2.93 | -0.68% | 156,509 |
| Sep 11, 2025 | 3.10 | 3.10 | 2.91 | 2.95 | 2.95 | -5.14% | 204,029 |
| Sep 10, 2025 | 3.11 | 3.11 | 2.95 | 3.11 | 3.11 | - | 131,523 |
| Sep 9, 2025 | 3.08 | 3.16 | 3.05 | 3.11 | 3.11 | 0.97% | 187,447 |
| Sep 8, 2025 | 3.15 | 3.24 | 3.05 | 3.08 | 3.08 | -2.22% | 200,592 |
| Sep 5, 2025 | 3.24 | 3.26 | 3.05 | 3.15 | 3.15 | -5.97% | 395,915 |
| Sep 4, 2025 | 3.00 | 3.38 | 3.00 | 3.35 | 3.35 | 17.54% | 1,475,447 |
| Sep 3, 2025 | 2.48 | 2.88 | 2.48 | 2.85 | 2.85 | 16.33% | 782,921 |
| Sep 2, 2025 | 2.31 | 2.48 | 2.28 | 2.45 | 2.45 | 6.06% | 374,564 |
| Sep 1, 2025 | 2.32 | 2.33 | 2.26 | 2.31 | 2.31 | -0.86% | 127,837 |
| Aug 29, 2025 | 2.19 | 2.38 | 2.19 | 2.33 | 2.33 | 6.39% | 335,036 |
| Aug 28, 2025 | 2.17 | 2.19 | 2.10 | 2.19 | 2.19 | 1.86% | 139,319 |
| Aug 27, 2025 | 2.09 | 2.15 | 2.03 | 2.15 | 2.15 | 2.87% | 148,805 |
| Aug 26, 2025 | 2.07 | 2.09 | 2.02 | 2.09 | 2.09 | 0.97% | 42,499 |
| Aug 25, 2025 | 2.05 | 2.08 | 2.00 | 2.07 | 2.07 | - | 362,259 |
| Aug 22, 2025 | 2.11 | 2.11 | 2.00 | 2.07 | 2.07 | 0.98% | 110,706 |
| Aug 21, 2025 | 2.00 | 2.06 | 1.99 | 2.05 | 2.05 | 2.50% | 855,812 |
| Aug 20, 2025 | 2.13 | 2.14 | 1.98 | 2.00 | 2.00 | -5.66% | 653,556 |
| Aug 19, 2025 | 2.24 | 2.24 | 2.05 | 2.12 | 2.12 | 0.95% | 311,843 |
| Aug 18, 2025 | 2.21 | 2.23 | 2.09 | 2.10 | 2.10 | -4.98% | 717,890 |
| Aug 15, 2025 | 2.23 | 2.26 | 2.18 | 2.21 | 2.21 | -0.90% | 176,725 |
| Aug 14, 2025 | 2.33 | 2.35 | 2.23 | 2.23 | 2.23 | -4.29% | 105,683 |
| Aug 13, 2025 | 2.31 | 2.37 | 2.26 | 2.33 | 2.33 | 2.64% | 124,962 |
| Aug 12, 2025 | 2.22 | 2.34 | 2.22 | 2.27 | 2.27 | 2.25% | 136,063 |
| Aug 11, 2025 | 2.35 | 2.35 | 2.22 | 2.22 | 2.22 | -1.77% | 85,218 |
| Aug 8, 2025 | 2.27 | 2.30 | 2.23 | 2.26 | 2.26 | -1.74% | 58,013 |
| Aug 7, 2025 | 2.35 | 2.42 | 2.26 | 2.30 | 2.30 | -2.13% | 222,208 |
| Aug 6, 2025 | 2.29 | 2.42 | 2.29 | 2.35 | 2.35 | 2.62% | 122,190 |
| Aug 5, 2025 | 2.26 | 2.32 | 2.23 | 2.29 | 2.29 | 1.33% | 132,737 |
| Aug 4, 2025 | 2.13 | 2.31 | 2.13 | 2.26 | 2.26 | 4.63% | 151,231 |
| 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 |