Harena Rare Earths Plc (LON:HREE)
London · Delayed Price · Currency is GBP · Price in GBX 1.990
-0.010 (-0.50%)
Jan 22, 2026, 4:04 PM GMT
Harena Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.95 | 2.04 | 1.95 | 2.00 | - | - | 792,760 |
| Jan 21, 2026 | 1.85 | 2.06 | 1.75 | 2.00 | 2.00 | 8.11% | 502,113 |
| Jan 20, 2026 | 2.05 | 2.17 | 1.75 | 1.85 | 1.85 | -9.76% | 1,110,224 |
| Jan 19, 2026 | 1.85 | 2.18 | 1.75 | 2.05 | 2.05 | 10.81% | 3,000,524 |
| Jan 16, 2026 | 1.85 | 2.00 | 1.75 | 1.85 | 1.85 | 2.78% | 140,344 |
| Jan 15, 2026 | 1.62 | 1.90 | 1.62 | 1.80 | 1.80 | 5.88% | 1,139,994 |
| Jan 14, 2026 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 830,055 |
| Jan 13, 2026 | 1.65 | 1.80 | 1.60 | 1.80 | 1.80 | 5.88% | 1,042,683 |
| Jan 12, 2026 | 1.60 | 1.79 | 1.57 | 1.70 | 1.70 | 6.25% | 1,201,203 |
| Jan 9, 2026 | 1.40 | 1.70 | 1.49 | 1.60 | 1.60 | 14.29% | 204,848 |
| Jan 8, 2026 | 1.60 | 1.70 | 1.32 | 1.40 | 1.40 | -12.50% | 1,564,738 |
| Jan 7, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 166,020 |
| Jan 6, 2026 | 1.65 | 1.70 | 1.52 | 1.60 | 1.60 | -3.03% | 620,707 |
| Jan 5, 2026 | 1.65 | 1.80 | 1.53 | 1.65 | 1.65 | - | 85,777 |
| Jan 2, 2026 | 1.77 | 1.80 | 1.53 | 1.65 | 1.65 | - | 1,191,639 |
| Dec 31, 2025 | 1.60 | 1.80 | 1.68 | 1.65 | 1.65 | 2.48% | 10,745 |
| Dec 30, 2025 | 1.60 | 1.68 | 1.50 | 1.61 | 1.61 | 0.63% | 274,397 |
| Dec 29, 2025 | 1.60 | 1.68 | 1.51 | 1.60 | 1.60 | - | 500,369 |
| Dec 24, 2025 | 1.55 | 1.68 | 1.50 | 1.60 | 1.60 | 3.23% | 490,419 |
| Dec 23, 2025 | 1.65 | 1.79 | 1.40 | 1.55 | 1.55 | -6.06% | 1,422,690 |
| Dec 22, 2025 | 1.65 | 1.79 | 1.50 | 1.65 | 1.65 | - | 1,964,472 |
| Dec 19, 2025 | 1.60 | 1.79 | 1.52 | 1.65 | 1.65 | 3.12% | 415,023 |
| Dec 18, 2025 | 1.75 | 1.82 | 1.40 | 1.60 | 1.60 | -8.57% | 3,695,958 |
| Dec 17, 2025 | 1.75 | 1.82 | 1.72 | 1.75 | 1.75 | - | 2,535 |
| Dec 16, 2025 | 1.75 | 1.80 | 1.72 | 1.75 | 1.75 | - | 114,045 |
| Dec 15, 2025 | 1.75 | 1.83 | 1.70 | 1.75 | 1.75 | - | 1,102,786 |
| Dec 12, 2025 | 1.82 | 1.82 | 1.65 | 1.75 | 1.75 | -2.78% | 218,748 |
| Dec 11, 2025 | 1.78 | 1.82 | 1.80 | 1.80 | 1.80 | 1.41% | 440,465 |
| Dec 10, 2025 | 1.72 | 1.82 | 1.71 | 1.78 | 1.78 | - | 388,396 |
| Dec 9, 2025 | 1.78 | 1.82 | 1.72 | 1.78 | 1.78 | - | 207,500 |
| Dec 8, 2025 | 1.78 | 1.84 | 1.71 | 1.78 | 1.78 | - | 599,363 |
| Dec 5, 2025 | 1.78 | 1.88 | 1.70 | 1.78 | 1.78 | -3.53% | 212,214 |
| Dec 4, 2025 | 1.90 | 1.98 | 1.71 | 1.84 | 1.84 | -5.64% | 2,567,833 |
| Dec 3, 2025 | 1.95 | 2.06 | 1.85 | 1.95 | 1.95 | 2.63% | 586,239 |
| Dec 2, 2025 | 1.95 | 1.98 | 1.90 | 1.90 | 1.90 | 2.70% | 636,854 |
| Dec 1, 2025 | 1.80 | 1.80 | 1.80 | 1.85 | 1.85 | 2.78% | 1,263,003 |
| Nov 28, 2025 | 1.90 | 1.91 | 1.73 | 1.80 | 1.80 | -5.26% | 661,594 |
| Nov 27, 2025 | 1.90 | 1.91 | 1.80 | 1.90 | 1.90 | 5.56% | 1,279,814 |
| Nov 26, 2025 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 1,298,834 |
| Nov 25, 2025 | 2.00 | 1.97 | 1.80 | 1.90 | 1.90 | -5.00% | 977,862 |
| Nov 24, 2025 | 2.00 | 2.04 | 1.90 | 2.00 | 2.00 | 2.56% | 395,000 |
| Nov 21, 2025 | 1.95 | 1.86 | 1.86 | 1.95 | 1.95 | - | 70,000 |
| Nov 20, 2025 | 1.95 | 2.08 | 1.80 | 1.95 | 1.95 | -7.14% | 709,486 |
| Nov 19, 2025 | 2.10 | 2.10 | 1.90 | 2.10 | 2.10 | - | 803,294 |
| Nov 18, 2025 | 2.15 | 2.17 | 2.07 | 2.10 | 2.10 | - | 909,359 |
| Nov 17, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 1,810,517 |
| Nov 14, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | -4.55% | 1,192,514 |
| Nov 13, 2025 | 1.78 | 2.20 | 1.75 | 2.20 | 2.20 | 10.00% | 3,093,193 |
| Nov 12, 2025 | 1.85 | 2.00 | 1.73 | 2.00 | 2.00 | 2.56% | 1,372,538 |
| Nov 11, 2025 | 2.05 | 2.15 | 1.80 | 1.95 | 1.95 | -4.88% | 2,198,582 |