Brazilian Rare Earths Limited (ASX:BRE)
Australia · Delayed Price · Currency is AUD 3.480
-0.140 (-3.87%)
Jul 21, 2026, 4:10 PM AEST
Brazilian Rare Earths Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.60 | 3.62 | 3.40 | 3.48 | 3.48 | -3.87% | 114,623 |
| Jul 20, 2026 | 3.55 | 3.65 | 3.44 | 3.62 | 3.62 | 1.97% | 167,070 |
| Jul 17, 2026 | 3.81 | 3.82 | 3.43 | 3.55 | 3.55 | -8.97% | 578,621 |
| Jul 16, 2026 | 4.07 | 4.09 | 3.90 | 3.90 | 3.90 | -4.18% | 468,396 |
| Jul 15, 2026 | 4.03 | 4.14 | 4.03 | 4.07 | 4.07 | 4.09% | 549,585 |
| Jul 14, 2026 | 3.95 | 3.97 | 3.79 | 3.91 | 3.91 | -0.26% | 189,241 |
| Jul 13, 2026 | 4.00 | 4.00 | 3.89 | 3.92 | 3.92 | -2.00% | 207,882 |
| Jul 10, 2026 | 3.95 | 4.04 | 3.86 | 4.00 | 4.00 | 3.63% | 173,545 |
| Jul 9, 2026 | 4.05 | 4.12 | 3.79 | 3.86 | 3.86 | -5.62% | 272,429 |
| Jul 8, 2026 | 4.18 | 4.21 | 3.91 | 4.09 | 4.09 | -2.39% | 643,594 |
| Jul 7, 2026 | 4.37 | 4.44 | 4.15 | 4.19 | 4.19 | -3.68% | 260,185 |
| Jul 6, 2026 | 4.55 | 4.55 | 4.33 | 4.35 | 4.35 | -4.81% | 172,444 |
| Jul 3, 2026 | 4.55 | 4.62 | 4.43 | 4.57 | 4.57 | 0.44% | 77,657 |
| Jul 2, 2026 | 4.58 | 4.64 | 4.42 | 4.55 | 4.55 | -0.22% | 124,622 |
| Jul 1, 2026 | 4.55 | 4.64 | 4.47 | 4.56 | 4.56 | 1.56% | 166,250 |
| Jun 30, 2026 | 4.37 | 4.60 | 4.30 | 4.49 | 4.49 | 2.75% | 302,704 |
| Jun 29, 2026 | 4.56 | 4.64 | 4.29 | 4.37 | 4.37 | -4.17% | 311,004 |
| Jun 26, 2026 | 4.65 | 4.65 | 4.47 | 4.56 | 4.56 | 1.11% | 292,141 |
| Jun 25, 2026 | 4.76 | 4.76 | 4.47 | 4.51 | 4.51 | -6.24% | 287,683 |
| Jun 24, 2026 | 4.67 | 4.81 | 4.60 | 4.81 | 4.81 | 1.69% | 272,308 |
| Jun 23, 2026 | 5.18 | 5.18 | 4.54 | 4.73 | 4.73 | -5.40% | 517,757 |
| Jun 22, 2026 | 5.05 | 5.26 | 4.92 | 5.00 | 5.00 | 1.83% | 760,578 |
| Jun 19, 2026 | 5.18 | 5.18 | 4.78 | 4.91 | 4.91 | -5.03% | 541,446 |
| Jun 18, 2026 | 5.34 | 5.47 | 5.16 | 5.17 | 5.17 | -3.36% | 1,216,016 |
| Jun 17, 2026 | 5.24 | 5.41 | 5.07 | 5.35 | 5.35 | 2.10% | 452,862 |
| Jun 16, 2026 | 5.56 | 5.63 | 5.18 | 5.24 | 5.24 | -4.90% | 321,288 |
| Jun 15, 2026 | 5.39 | 5.66 | 5.20 | 5.51 | 5.51 | 4.75% | 542,819 |
| Jun 12, 2026 | 5.29 | 5.42 | 5.22 | 5.26 | 5.26 | 2.94% | 551,442 |
| Jun 11, 2026 | 5.25 | 5.38 | 4.89 | 5.11 | 5.11 | 1.19% | 758,183 |
| Jun 10, 2026 | 4.90 | 5.16 | 4.90 | 5.05 | 5.05 | - | 680,730 |
| Jun 9, 2026 | 4.84 | 5.07 | 4.75 | 5.05 | 5.05 | 1.20% | 470,538 |
| Jun 5, 2026 | 5.45 | 5.45 | 4.94 | 4.99 | 4.99 | -9.44% | 603,945 |
| Jun 4, 2026 | 5.60 | 5.67 | 5.39 | 5.51 | 5.51 | -5.49% | 519,874 |
| Jun 3, 2026 | 6.00 | 6.19 | 5.80 | 5.83 | 5.83 | -2.51% | 208,839 |
| Jun 2, 2026 | 5.88 | 6.07 | 5.71 | 5.98 | 5.98 | 1.36% | 346,752 |
| Jun 1, 2026 | 6.65 | 6.88 | 5.86 | 5.90 | 5.90 | -10.74% | 1,161,624 |
| May 29, 2026 | 6.38 | 7.07 | 6.38 | 6.61 | 6.61 | 5.76% | 3,703,457 |
| May 28, 2026 | 6.39 | 6.44 | 6.15 | 6.25 | 6.25 | -2.34% | 328,196 |
| May 27, 2026 | 6.44 | 6.62 | 6.36 | 6.40 | 6.40 | - | 226,578 |
| May 26, 2026 | 6.40 | 6.50 | 6.25 | 6.40 | 6.40 | 0.31% | 409,771 |
| May 25, 2026 | 6.50 | 6.75 | 6.38 | 6.38 | 6.38 | -1.09% | 329,704 |
| May 22, 2026 | 6.50 | 6.81 | 6.40 | 6.45 | 6.45 | 0.47% | 882,707 |
| May 21, 2026 | 5.94 | 6.54 | 5.91 | 6.42 | 6.42 | 10.50% | 1,142,156 |
| May 20, 2026 | 5.83 | 5.89 | 5.70 | 5.81 | 5.81 | -0.51% | 343,917 |
| May 19, 2026 | 5.85 | 5.90 | 5.59 | 5.84 | 5.84 | -0.51% | 274,066 |
| 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 |