Harena Resources plc (LON:HREE)
London · Delayed Price · Currency is GBP · Price in GBX 1.500
0.00 (0.00%)
At close: Aug 8, 2025, 4:30 PM BST
Harena Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.50 | 1.57 | 1.56 | 1.50 | 1.50 | - | 127,415 |
| Aug 7, 2025 | 1.50 | 1.57 | 1.57 | 1.50 | 1.50 | - | 2,500 |
| Aug 6, 2025 | 1.40 | 1.58 | 1.34 | 1.50 | 1.50 | 7.14% | 430,839 |
| Aug 5, 2025 | 1.55 | 1.48 | 1.40 | 1.40 | 1.40 | -9.68% | 97,000 |
| Aug 4, 2025 | 1.55 | 1.63 | 1.43 | 1.55 | 1.55 | - | 333,946 |
| Aug 1, 2025 | 1.50 | 1.66 | 1.50 | 1.55 | 1.55 | 14.81% | 29,295 |
| Jul 31, 2025 | 1.35 | 1.20 | 1.20 | 1.35 | 1.35 | - | 12,734 |
| Jul 30, 2025 | 1.40 | 1.50 | 1.30 | 1.35 | 1.35 | -3.57% | 50,000 |
| Jul 29, 2025 | 1.60 | 1.50 | 1.30 | 1.40 | 1.40 | -12.50% | 818,387 |
| Jul 28, 2025 | 1.60 | 1.65 | 1.50 | 1.60 | 1.60 | - | 325,000 |
| Jul 25, 2025 | 1.60 | 1.60 | 1.52 | 1.60 | 1.60 | - | 545,000 |
| Jul 24, 2025 | 1.60 | 1.65 | 1.65 | 1.60 | 1.60 | - | 5,000 |
| Jul 23, 2025 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | - | 363,789 |
| Jul 22, 2025 | 1.48 | 1.70 | 1.49 | 1.60 | 1.60 | 8.47% | 2,701,821 |
| Jul 21, 2025 | 1.35 | 1.60 | 1.40 | 1.48 | 1.48 | 9.26% | 1,623,742 |
| Jul 18, 2025 | 1.13 | 1.40 | 1.16 | 1.35 | 1.35 | 20.00% | 1,575,517 |
| Jul 17, 2025 | 1.05 | 1.17 | 1.00 | 1.13 | 1.13 | 7.14% | 1,138,162 |
| Jul 16, 2025 | 1.05 | 1.00 | 1.00 | 1.05 | 1.05 | - | 1,777,308 |
| Jul 15, 2025 | 1.05 | 1.09 | 1.00 | 1.05 | 1.05 | - | 158,500 |
| Jul 14, 2025 | 1.10 | 1.00 | 0.94 | 1.05 | 1.05 | -4.55% | 309,000 |
| Jul 11, 2025 | 1.10 | 1.13 | 1.00 | 1.10 | 1.10 | - | 252,777 |
| Jul 10, 2025 | 1.10 | 1.14 | 1.00 | 1.10 | 1.10 | - | 69,000 |
| Jul 9, 2025 | 1.10 | 1.00 | 1.00 | 1.10 | 1.10 | - | 25,000 |
| Jul 8, 2025 | 1.15 | 1.14 | 1.14 | 1.10 | 1.10 | - | 6,744 |
| Jul 7, 2025 | 1.10 | 1.14 | 1.14 | 1.10 | 1.10 | - | 18,256 |
| Jul 4, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 170,708 |
| Jul 3, 2025 | 1.15 | 1.16 | 1.00 | 1.10 | 1.10 | -4.35% | 266,913 |
| Jul 2, 2025 | 1.15 | 1.00 | 1.00 | 1.15 | 1.15 | - | 20,000 |
| Jul 1, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 100,245 |
| Jun 30, 2025 | 1.15 | 1.15 | 1.00 | 1.15 | 1.15 | - | 113,932 |
| Jun 27, 2025 | 1.15 | 1.16 | 1.01 | 1.15 | 1.15 | -4.17% | 90,000 |
| Jun 26, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 539,102 |
| Jun 25, 2025 | 1.20 | 1.10 | 1.10 | 1.20 | 1.20 | - | 10,000 |
| Jun 24, 2025 | 1.23 | 1.15 | 1.15 | 1.20 | 1.20 | -2.04% | 60,000 |
| Jun 23, 2025 | 1.23 | 1.20 | 1.15 | 1.23 | 1.23 | - | 208,301 |
| Jun 20, 2025 | 1.23 | 1.21 | 1.21 | 1.23 | 1.23 | - | 25,691 |
| Jun 19, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 16, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 13, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 12, 2025 | 1.23 | 1.25 | 1.15 | 1.23 | 1.23 | - | 120,000 |
| Jun 11, 2025 | 1.23 | 1.25 | 1.25 | 1.23 | 1.23 | - | 57,078 |
| Jun 10, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 9, 2025 | 1.20 | 1.28 | 1.26 | 1.23 | 1.23 | 2.08% | 157,922 |
| Jun 6, 2025 | 1.10 | 1.27 | 1.06 | 1.20 | 1.20 | 9.09% | 1,153,065 |
| Jun 5, 2025 | 1.15 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 138,821 |
| Jun 4, 2025 | 1.28 | 1.20 | 1.10 | 1.15 | 1.15 | -9.80% | 622,166 |
| Jun 3, 2025 | 1.28 | 1.30 | 1.16 | 1.28 | 1.28 | - | 110,000 |
| Jun 2, 2025 | 1.28 | 1.27 | 1.16 | 1.28 | 1.28 | - | 344,169 |