Harena Rare Earths Plc (LON:HREE)
London · Delayed Price · Currency is GBP · Price in GBX 3.040
-0.160 (-5.00%)
At close: Mar 26, 2026
Harena Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.25 | 3.40 | 3.04 | 3.04 | 3.04 | -5.00% | 2,714,798 |
| Mar 25, 2026 | 3.05 | 3.37 | 3.00 | 3.20 | 3.20 | 4.92% | 2,238,255 |
| Mar 24, 2026 | 2.95 | 3.10 | 2.90 | 3.05 | 3.05 | -4.09% | 632,115 |
| Mar 23, 2026 | 3.05 | 3.25 | 2.70 | 3.18 | 3.18 | 6.00% | 5,298,624 |
| Mar 20, 2026 | 3.65 | 3.80 | 3.00 | 3.00 | 3.00 | -17.81% | 2,448,084 |
| Mar 19, 2026 | 4.05 | 4.10 | 3.50 | 3.65 | 3.65 | -9.88% | 2,819,813 |
| Mar 18, 2026 | 4.10 | 4.20 | 4.00 | 4.05 | 4.05 | -1.22% | 275,846 |
| Mar 17, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 1,728,268 |
| Mar 16, 2026 | 4.00 | 4.20 | 3.80 | 4.10 | 4.10 | 2.50% | 3,826,913 |
| Mar 13, 2026 | 3.70 | 4.06 | 3.60 | 4.00 | 4.00 | 8.11% | 2,640,694 |
| Mar 12, 2026 | 4.00 | 4.20 | 3.60 | 3.70 | 3.70 | -7.50% | 1,895,612 |
| Mar 11, 2026 | 3.75 | 4.20 | 3.65 | 4.00 | 4.00 | 6.67% | 1,901,654 |
| Mar 10, 2026 | 3.35 | 3.87 | 3.20 | 3.75 | 3.75 | 11.94% | 2,563,325 |
| Mar 9, 2026 | 3.65 | 3.69 | 3.20 | 3.35 | 3.35 | -11.84% | 1,481,714 |
| Mar 6, 2026 | 3.55 | 4.00 | 3.40 | 3.80 | 3.80 | 11.11% | 4,914,011 |
| Mar 5, 2026 | 4.00 | 4.10 | 3.42 | 3.42 | 3.42 | -14.50% | 7,839,765 |
| Mar 4, 2026 | 3.50 | 4.30 | 3.35 | 4.00 | 4.00 | 11.11% | 13,331,390 |
| Mar 3, 2026 | 3.15 | 3.67 | 2.92 | 3.60 | 3.60 | 12.50% | 6,549,643 |
| Mar 2, 2026 | 3.25 | 3.50 | 3.00 | 3.20 | 3.20 | 3.23% | 6,424,696 |
| Feb 27, 2026 | 3.00 | 3.40 | 2.85 | 3.10 | 3.10 | -3.13% | 3,193,106 |
| Feb 26, 2026 | 3.10 | 3.20 | 2.88 | 3.20 | 3.20 | 3.23% | 2,084,462 |
| Feb 25, 2026 | 2.90 | 3.18 | 2.53 | 3.10 | 3.10 | 6.90% | 3,328,303 |
| Feb 24, 2026 | 2.95 | 3.20 | 2.80 | 2.90 | 2.90 | -1.69% | 3,318,017 |
| Feb 23, 2026 | 2.65 | 3.09 | 2.54 | 2.95 | 2.95 | 11.32% | 4,630,236 |
| Feb 20, 2026 | 2.65 | 2.80 | 2.50 | 2.65 | 2.65 | - | 309,637 |
| Feb 19, 2026 | 2.45 | 2.80 | 2.40 | 2.65 | 2.65 | 8.16% | 5,772,853 |
| Feb 18, 2026 | 2.35 | 2.59 | 2.41 | 2.45 | 2.45 | 4.26% | 3,877,737 |
| Feb 17, 2026 | 2.35 | 2.50 | 2.23 | 2.35 | 2.35 | - | 242,344 |
| Feb 16, 2026 | 2.30 | 2.50 | 2.26 | 2.35 | 2.35 | 2.17% | 455,532 |
| Feb 13, 2026 | 2.30 | 2.40 | 2.23 | 2.30 | 2.30 | - | 898,776 |
| Feb 12, 2026 | 2.30 | 2.38 | 2.23 | 2.30 | 2.30 | - | 549,271 |
| Feb 11, 2026 | 2.30 | 2.40 | 2.23 | 2.30 | 2.30 | 2.68% | 703,145 |
| Feb 10, 2026 | 2.20 | 2.30 | 2.14 | 2.24 | 2.24 | 1.82% | 1,250,154 |
| Feb 9, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 1,117,053 |
| Feb 6, 2026 | 2.35 | 2.40 | 2.10 | 2.20 | 2.20 | -4.35% | 2,178,105 |
| Feb 5, 2026 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 284,310 |
| Feb 4, 2026 | 2.40 | 2.50 | 2.33 | 2.40 | 2.40 | - | 2,043,109 |
| Feb 3, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 4,614,335 |
| Feb 2, 2026 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 2,256,989 |
| Jan 30, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 2,861,551 |
| Jan 29, 2026 | 2.35 | 2.58 | 2.30 | 2.30 | 2.30 | -2.13% | 6,642,363 |
| Jan 28, 2026 | 2.30 | 2.50 | 2.23 | 2.35 | 2.35 | 2.17% | 2,679,872 |
| Jan 27, 2026 | 2.20 | 2.40 | 2.14 | 2.30 | 2.30 | 6.98% | 933,205 |
| Jan 26, 2026 | 2.05 | 2.50 | 1.88 | 2.15 | 2.15 | 13.16% | 10,196,020 |
| Jan 23, 2026 | 1.90 | 2.00 | 1.85 | 1.90 | 1.90 | - | 2,675,469 |
| Jan 22, 2026 | 1.90 | 2.04 | 1.75 | 1.90 | 1.90 | -5.00% | 1,310,328 |
| 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 |