Heavy Rare Earths Limited (ASX:HRE)
Australia · Delayed Price · Currency is AUD 0.0390
-0.0010 (-2.50%)
Aug 7, 2026, 3:40 PM AEST
Heavy Rare Earths Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 21.21% | 112,453 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 116,024 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 272,264 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 512,858 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70,000 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,000 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 63,000 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.79% | 491,800 |
| Jul 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 13,747 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 121,054 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 349,737 |
| Jul 17, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,559,098 |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 25,632 |
| Jul 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 159,909 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 133,611 |
| Jul 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 536,963 |
| Jul 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 159,924 |
| Jul 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 97,261 |
| Jul 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 411,900 |
| Jul 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 328,611 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 136,345 |
| Jul 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 13.79% | 335,942 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.00% | 671,483 |
| Jun 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 129,880 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 15,209 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 531,989 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 53,127 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,068,841 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 923,612 |
| Jun 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 475 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 96,226 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 77,306 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 400,409 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 153,823 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 396,192 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 118,312 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 40,000 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| May 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 369,952 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 820,897 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,076 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 450,292 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 37,000 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 973,302 |
| May 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 118,677 |
| May 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.11% | 526,206 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 203,489 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 20,378 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 12,314 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,217 |