Arafura Rare Earths Limited (FRA:REB)
Germany · Delayed Price · Currency is EUR 0.1559
+0.0035 (2.30%)
At close: Nov 28, 2025
Arafura Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.30% | 67,800 |
| Nov 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.03% | 392,646 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.13% | 41,000 |
| Nov 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.25% | 2,000 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.58% | 243,420 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.61% | 79,000 |
| Nov 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.96% | 141,000 |
| Nov 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.55% | 28,000 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.49% | 22,275 |
| Nov 17, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.80% | 73,000 |
| Nov 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 135,000 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.62% | 168,500 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.32% | 66,900 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.85% | 354,068 |
| Nov 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 11.82% | 277,250 |
| Nov 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.77% | 67,000 |
| Nov 6, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.14% | 433,588 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.61% | 235,120 |
| Nov 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.74% | 218,550 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.24% | 357,375 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.06% | 255,702 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -6.34% | 502,036 |
| Oct 29, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -14.90% | 1,220,529 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -11.99% | 792,398 |
| Oct 24, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -8.67% | 497,239 |
| Oct 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 14.45% | 977,310 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -13.22% | 266,825 |
| Oct 21, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -8.69% | 636,032 |
| Oct 20, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 28.89% | 504,631 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.19 | 0.23 | 0.23 | -6.09% | 1,488,017 |
| Oct 16, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | 1.96% | 1,596,185 |
| Oct 15, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -12.96% | 1,750,905 |
| Oct 14, 2025 | 0.26 | 0.28 | 0.24 | 0.27 | 0.27 | -8.78% | 2,300,948 |
| Oct 13, 2025 | 0.21 | 0.30 | 0.21 | 0.30 | 0.30 | 48.15% | 2,238,079 |
| Oct 10, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 14.17% | 1,463,628 |
| Oct 9, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 1.21% | 546,264 |
| Oct 8, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 20.07% | 713,648 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 115,819 |
| Oct 6, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 15.29% | 374,893 |
| Oct 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 13.55% | 404,756 |
| Oct 2, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.72% | 11,659 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.77% | 10,009 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.62% | 20,000 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.28% | 108,438 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.27% | 189,000 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 61,000 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 148,824 |
| Sep 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.85% | 130,004 |
| Sep 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.82% | 15,000 |
| Sep 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.09% | 46,000 |