Heavy Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.04	0.05	0.04	0.05	0.05	7.14%	75,904
Aug 26, 2026	0.05	0.05	0.04	0.04	0.04	-8.70%	185,134
Aug 25, 2026	0.06	0.06	0.05	0.05	0.05	-16.36%	2,111,799
Aug 24, 2026	0.06	0.06	0.05	0.06	0.06	-	737,099
Aug 21, 2026	0.05	0.06	0.05	0.06	0.06	25.00%	1,465,031
Aug 20, 2026	0.04	0.05	0.04	0.05	0.04	21.05%	196,695
Aug 19, 2026	0.04	0.04	0.04	0.04	0.04	-	677,370
Aug 18, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	110,527
Aug 17, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	695,271
Aug 14, 2026	0.04	0.04	0.04	0.04	0.04	-7.32%	398,378
Aug 13, 2026	0.04	0.04	0.04	0.04	0.04	10.81%	53,828
Aug 12, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	106,354
Aug 11, 2026	0.04	0.04	0.04	0.04	0.04	-2.57%	39,261
Aug 10, 2026	0.04	0.04	0.04	0.04	0.04	-	13,403
Aug 7, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	46,883
Aug 6, 2026	0.04	0.04	0.04	0.04	0.04	21.21%	112,452
Aug 5, 2026	0.03	0.03	0.03	0.03	0.03	-	116,023
Jul 31, 2026	0.03	0.03	0.03	0.03	0.03	10.00%	272,263
Jul 30, 2026	0.03	0.03	0.03	0.03	0.03	-9.09%	512,857
Jul 29, 2026	0.03	0.03	0.03	0.03	0.03	-	69,999
Jul 28, 2026	0.03	0.03	0.03	0.03	0.03	-	59,999
Jul 27, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	62,999
Jul 24, 2026	0.04	0.04	0.03	0.03	0.03	-15.79%	491,799
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	13,746
Jul 21, 2026	0.04	0.04	0.04	0.04	0.04	-	121,053
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	349,736
Jul 17, 2026	0.04	0.05	0.04	0.04	0.04	-	1,559,097
Jul 16, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	25,631
Jul 15, 2026	0.04	0.04	0.04	0.04	0.04	-	159,908
Jul 14, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	133,610
Jul 10, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	536,962
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	159,923
Jul 7, 2026	0.04	0.04	0.04	0.04	0.03	-	97,260
Jul 6, 2026	0.04	0.04	0.04	0.04	0.03	-	411,899
Jul 3, 2026	0.03	0.04	0.03	0.04	0.03	6.06%	328,610
Jul 2, 2026	0.03	0.03	0.03	0.03	0.03	-	136,344
Jul 1, 2026	0.03	0.04	0.03	0.03	0.03	13.79%	335,941
Jun 30, 2026	0.03	0.03	0.03	0.03	0.03	16.00%	671,482
Jun 29, 2026	0.02	0.03	0.02	0.03	0.02	4.16%	129,879
Jun 26, 2026	0.02	0.02	0.02	0.02	0.02	20.00%	15,208
Jun 25, 2026	0.02	0.02	0.02	0.02	0.02	-	531,988
Jun 24, 2026	0.02	0.02	0.02	0.02	0.02	-	53,126
Jun 23, 2026	0.02	0.02	0.02	0.02	0.02	5.27%	1,068,840
Jun 22, 2026	0.02	0.02	0.02	0.02	0.02	-13.64%	923,611
Jun 19, 2026	0.02	0.02	0.02	0.02	0.02	-	474
Jun 17, 2026	0.02	0.02	0.02	0.02	0.02	-	96,225
Jun 16, 2026	0.02	0.02	0.02	0.02	0.02	-4.35%	77,305
Jun 15, 2026	0.02	0.02	0.02	0.02	0.02	-4.17%	400,408
Jun 12, 2026	0.02	0.02	0.02	0.02	0.02	-	153,822
Jun 10, 2026	0.02	0.02	0.02	0.02	0.02	4.35%	396,191