Brazilian Rare Earths Limited (ASX:BRE)
Australia · Delayed Price · Currency is AUD 5.84
0.00 (0.00%)
May 20, 2026, 1:29 PM AEST
Brazilian Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.85 | 5.90 | 5.59 | 5.64 | - | -3.92% | 113,946 |
| May 18, 2026 | 5.49 | 5.95 | 5.23 | 5.87 | 5.87 | 9.93% | 403,858 |
| May 15, 2026 | 5.60 | 5.60 | 5.32 | 5.34 | 5.34 | -5.32% | 163,611 |
| May 14, 2026 | 5.80 | 5.88 | 5.51 | 5.64 | 5.64 | -2.76% | 544,222 |
| May 13, 2026 | 5.43 | 5.95 | 5.37 | 5.80 | 5.80 | 6.62% | 792,706 |
| May 12, 2026 | 5.59 | 5.60 | 5.34 | 5.44 | 5.44 | 0.93% | 277,372 |
| May 11, 2026 | 5.28 | 5.44 | 5.05 | 5.39 | 5.39 | 1.89% | 464,080 |
| May 8, 2026 | 4.86 | 5.29 | 4.81 | 5.29 | 5.29 | 7.74% | 385,166 |
| May 7, 2026 | 5.01 | 5.07 | 4.81 | 4.91 | 4.91 | -0.81% | 165,093 |
| May 6, 2026 | 4.84 | 4.95 | 4.79 | 4.95 | 4.95 | 2.91% | 243,906 |
| May 5, 2026 | 4.90 | 4.90 | 4.69 | 4.81 | 4.81 | -1.23% | 337,630 |
| May 4, 2026 | 5.09 | 5.09 | 4.85 | 4.87 | 4.87 | -3.18% | 459,212 |
| May 1, 2026 | 5.08 | 5.21 | 4.97 | 5.03 | 5.03 | 1.00% | 261,122 |
| Apr 30, 2026 | 5.05 | 5.10 | 4.81 | 4.98 | 4.98 | -2.92% | 426,595 |
| Apr 29, 2026 | 5.03 | 5.13 | 4.98 | 5.13 | 5.13 | 1.99% | 517,560 |
| Apr 28, 2026 | 5.05 | 5.23 | 5.03 | 5.03 | 5.03 | -1.37% | 322,428 |
| Apr 27, 2026 | 4.93 | 5.17 | 4.79 | 5.10 | 5.10 | 5.37% | 299,488 |
| Apr 24, 2026 | 4.86 | 4.93 | 4.70 | 4.84 | 4.84 | - | 529,428 |
| Apr 23, 2026 | 4.74 | 5.05 | 4.74 | 4.84 | 4.84 | 2.76% | 1,039,606 |
| Apr 22, 2026 | 4.83 | 4.97 | 4.64 | 4.71 | 4.71 | -2.48% | 453,632 |
| Apr 21, 2026 | 4.80 | 5.09 | 4.80 | 4.83 | 4.83 | 8.05% | 1,193,994 |
| Apr 20, 2026 | 4.54 | 4.64 | 4.32 | 4.47 | 4.47 | 0.90% | 428,556 |
| Apr 17, 2026 | 4.65 | 4.65 | 4.35 | 4.43 | 4.43 | -0.89% | 355,002 |
| Apr 16, 2026 | 4.50 | 4.59 | 4.40 | 4.47 | 4.47 | -1.32% | 359,758 |
| Apr 15, 2026 | 4.85 | 4.85 | 4.53 | 4.53 | 4.53 | -3.21% | 335,035 |
| Apr 14, 2026 | 4.31 | 4.77 | 4.31 | 4.68 | 4.68 | 6.61% | 281,957 |
| Apr 13, 2026 | 4.30 | 4.45 | 4.18 | 4.39 | 4.39 | -2.66% | 200,103 |
| Apr 10, 2026 | 4.44 | 4.59 | 4.17 | 4.51 | 4.51 | 2.27% | 711,178 |
| Apr 9, 2026 | 4.44 | 4.78 | 4.32 | 4.41 | 4.41 | -7.16% | 538,688 |
| Apr 8, 2026 | 4.28 | 4.75 | 4.28 | 4.75 | 4.75 | 12.56% | 829,330 |
| Apr 7, 2026 | 4.22 | 4.38 | 4.13 | 4.22 | 4.22 | 2.43% | 97,466 |
| Apr 2, 2026 | 4.50 | 4.52 | 4.10 | 4.12 | 4.12 | -8.04% | 536,108 |
| Apr 1, 2026 | 4.52 | 4.57 | 4.41 | 4.48 | 4.48 | 4.19% | 237,460 |
| Mar 31, 2026 | 4.18 | 4.35 | 3.90 | 4.30 | 4.30 | 4.12% | 362,985 |
| Mar 30, 2026 | 4.14 | 4.17 | 4.02 | 4.13 | 4.13 | -0.24% | 96,689 |
| Mar 27, 2026 | 4.15 | 4.47 | 3.97 | 4.14 | 4.14 | -3.94% | 456,590 |
| Mar 26, 2026 | 4.55 | 4.55 | 4.17 | 4.31 | 4.31 | -4.22% | 461,382 |
| Mar 25, 2026 | 4.10 | 4.58 | 4.10 | 4.50 | 4.50 | 10.02% | 649,289 |
| Mar 24, 2026 | 4.05 | 4.24 | 3.99 | 4.09 | 4.09 | 3.02% | 385,062 |
| Mar 23, 2026 | 4.10 | 4.10 | 3.84 | 3.97 | 3.97 | -4.80% | 1,279,117 |
| Mar 20, 2026 | 4.31 | 4.34 | 4.10 | 4.17 | 4.17 | -1.42% | 576,298 |
| Mar 19, 2026 | 4.70 | 4.70 | 4.21 | 4.23 | 4.23 | -10.00% | 298,233 |
| Mar 18, 2026 | 4.74 | 4.74 | 4.59 | 4.70 | 4.70 | -1.05% | 253,007 |
| Mar 17, 2026 | 4.89 | 5.01 | 4.70 | 4.75 | 4.75 | -2.86% | 575,166 |
| Mar 16, 2026 | 4.95 | 4.95 | 4.76 | 4.89 | 4.89 | -4.12% | 504,816 |
| Mar 13, 2026 | 5.19 | 5.29 | 5.02 | 5.10 | 5.10 | -0.39% | 223,569 |
| Mar 12, 2026 | 5.59 | 5.69 | 5.07 | 5.12 | 5.12 | -9.06% | 530,919 |
| Mar 11, 2026 | 5.50 | 5.75 | 5.45 | 5.63 | 5.63 | 8.69% | 857,436 |
| Mar 10, 2026 | 5.15 | 5.44 | 5.15 | 5.18 | 5.18 | 2.57% | 603,178 |
| Mar 9, 2026 | 5.18 | 5.18 | 4.93 | 5.05 | 5.05 | -5.78% | 462,604 |