Brazilian Rare Earths Limited (ASX:BRE)
Australia · Delayed Price · Currency is AUD 3.870
-0.140 (-3.49%)
Sep 1, 2026, 4:10 PM AEST
Brazilian Rare Earths Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.01 | 4.01 | 3.84 | 3.93 | - | -2.00% | 286,942 |
| Aug 31, 2026 | 4.25 | 4.25 | 3.98 | 4.01 | 4.01 | -5.65% | 743,205 |
| Aug 28, 2026 | 4.33 | 4.39 | 4.14 | 4.25 | 4.25 | 2.91% | 514,684 |
| Aug 27, 2026 | 4.13 | 4.20 | 4.05 | 4.13 | 4.13 | -3.28% | 349,998 |
| Aug 26, 2026 | 4.26 | 4.31 | 4.13 | 4.27 | 4.27 | 4.15% | 873,114 |
| Aug 25, 2026 | 4.17 | 4.22 | 4.00 | 4.10 | 4.10 | -1.44% | 611,221 |
| Aug 24, 2026 | 4.19 | 4.23 | 4.05 | 4.16 | 4.16 | 4.00% | 702,255 |
| Aug 21, 2026 | 3.94 | 4.04 | 3.80 | 4.00 | 4.00 | - | 917,325 |
| Aug 20, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | -1.23% | 708,240 |
| Aug 19, 2026 | 4.34 | 4.36 | 3.98 | 4.05 | 4.05 | -5.81% | 1,119,901 |
| Aug 18, 2026 | 4.14 | 4.71 | 4.10 | 4.30 | 4.30 | -9.09% | 1,867,858 |
| Aug 13, 2026 | 4.90 | 5.04 | 4.50 | 4.73 | 4.73 | 11.03% | 1,367,128 |
| Aug 12, 2026 | 4.23 | 4.35 | 4.20 | 4.26 | 4.26 | 0.24% | 213,356 |
| Aug 11, 2026 | 4.15 | 4.40 | 3.95 | 4.25 | 4.25 | 0.24% | 388,630 |
| Aug 10, 2026 | 4.35 | 4.44 | 4.19 | 4.24 | 4.24 | -2.53% | 266,794 |
| Aug 7, 2026 | 4.50 | 4.62 | 4.22 | 4.35 | 4.35 | -2.47% | 433,157 |
| Aug 6, 2026 | 4.05 | 4.49 | 3.96 | 4.46 | 4.46 | 12.63% | 533,783 |
| Aug 5, 2026 | 3.93 | 4.04 | 3.88 | 3.96 | 3.96 | 2.59% | 188,453 |
| Aug 4, 2026 | 3.80 | 3.88 | 3.69 | 3.86 | 3.86 | 1.85% | 407,954 |
| Aug 3, 2026 | 3.78 | 3.89 | 3.65 | 3.79 | 3.79 | 1.07% | 146,671 |
| Jul 31, 2026 | 3.64 | 3.80 | 3.64 | 3.75 | 3.75 | 6.53% | 141,703 |
| Jul 30, 2026 | 3.60 | 3.61 | 3.48 | 3.52 | 3.52 | -4.35% | 245,883 |
| Jul 29, 2026 | 3.75 | 3.76 | 3.65 | 3.68 | 3.68 | -3.41% | 268,270 |
| Jul 28, 2026 | 3.75 | 3.89 | 3.61 | 3.81 | 3.81 | -1.55% | 281,592 |
| Jul 27, 2026 | 3.95 | 4.04 | 3.78 | 3.87 | 3.87 | 2.38% | 241,396 |
| Jul 24, 2026 | 3.90 | 3.90 | 3.71 | 3.78 | 3.78 | -5.74% | 277,051 |
| Jul 23, 2026 | 3.75 | 4.07 | 3.75 | 4.01 | 4.01 | 6.93% | 168,793 |
| Jul 22, 2026 | 3.60 | 3.86 | 3.55 | 3.75 | 3.75 | 7.76% | 590,091 |
| 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 |