Harena Rare Earths Plc (LON:HREE)
London · Delayed Price · Currency is GBP · Price in GBX 2.800
-0.150 (-5.08%)
Oct 16, 2026, 4:38 PM GMT
Harena Rare Earths Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.10 | 3.10 | 2.80 | 2.80 | 2.80 | -5.08% | 4,604,775 |
| Oct 15, 2026 | 2.90 | 3.10 | 2.91 | 2.95 | 2.95 | -1.67% | 1,275,519 |
| Oct 14, 2026 | 2.90 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | 834,658 |
| Oct 13, 2026 | 2.66 | 2.92 | 2.92 | 2.92 | 2.92 | 2.46% | 3,485,371 |
| Oct 12, 2026 | 3.02 | 2.98 | 2.85 | 2.85 | 2.85 | -1.72% | 2,637,906 |
| Oct 9, 2026 | 2.75 | 2.85 | 2.85 | 2.90 | 2.90 | 1.75% | 1,555,875 |
| Oct 8, 2026 | 2.90 | 3.00 | 2.70 | 2.85 | 2.85 | -1.72% | 2,729,285 |
| Oct 7, 2026 | 2.65 | 2.95 | 2.70 | 2.90 | 2.90 | 16.00% | 1,857,832 |
| Oct 6, 2026 | 2.55 | 2.80 | 2.40 | 2.50 | 2.50 | -7.41% | 533,997 |
| Oct 5, 2026 | 2.60 | 2.70 | 2.51 | 2.70 | 2.70 | 3.85% | 581,971 |
| Oct 2, 2026 | 2.70 | 2.80 | 2.51 | 2.60 | 2.60 | -3.70% | 2,402,921 |
| Oct 1, 2026 | 2.70 | 2.90 | 2.50 | 2.70 | 2.70 | - | 577,491 |
| Sep 30, 2026 | 2.75 | 2.70 | 2.70 | 2.70 | 2.70 | -5.26% | 1,739,971 |
| Sep 29, 2026 | 2.85 | 3.00 | 2.74 | 2.85 | 2.85 | - | 195,907 |
| Sep 28, 2026 | 3.20 | 3.00 | 3.00 | 2.85 | 2.85 | -5.00% | 174,322 |
| Sep 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 79,387 |
| Sep 24, 2026 | 3.20 | 3.20 | 2.80 | 3.00 | 3.00 | - | 502,697 |
| Sep 23, 2026 | 2.92 | 3.20 | 2.88 | 3.00 | 3.00 | -1.64% | 992,367 |
| Sep 22, 2026 | 2.92 | 3.20 | 2.92 | 3.05 | 3.05 | - | 490,624 |
| Sep 21, 2026 | 3.20 | 3.20 | 2.92 | 3.05 | 3.05 | -3.17% | 564,197 |
| Sep 18, 2026 | 2.85 | 3.19 | 2.85 | 3.15 | 3.15 | 10.53% | 1,424,521 |
| Sep 17, 2026 | 2.76 | 3.00 | 2.70 | 2.85 | 2.85 | - | 690,466 |
| Sep 16, 2026 | 2.90 | 2.95 | 2.60 | 2.85 | 2.85 | 3.64% | 475,110 |
| Sep 15, 2026 | 2.60 | 2.60 | 2.60 | 2.75 | 2.75 | - | 63,105 |
| Sep 14, 2026 | 2.60 | 2.80 | 2.53 | 2.75 | 2.75 | 5.77% | 1,737,439 |
| Sep 11, 2026 | 2.60 | 2.70 | 2.59 | 2.60 | 2.60 | -2.99% | 424,865 |
| Sep 10, 2026 | 2.70 | 2.68 | 2.50 | 2.68 | 2.68 | 3.08% | 561,935 |
| Sep 9, 2026 | 2.85 | 3.00 | 2.50 | 2.60 | 2.60 | -8.77% | 2,185,521 |
| Sep 8, 2026 | 3.05 | 3.00 | 3.00 | 2.85 | 2.85 | -6.56% | 1,395,490 |
| Sep 7, 2026 | 3.10 | 3.20 | 2.90 | 3.05 | 3.05 | -1.61% | 518,880 |
| Sep 4, 2026 | 3.20 | 3.20 | 3.01 | 3.10 | 3.10 | 1.64% | 641,895 |
| Sep 3, 2026 | 3.05 | 3.20 | 2.97 | 3.05 | 3.05 | - | 551,903 |
| Sep 2, 2026 | 2.97 | 3.20 | 2.97 | 3.05 | 3.05 | 5.17% | 557,960 |
| Sep 1, 2026 | 3.00 | 3.20 | 2.90 | 2.90 | 2.90 | -3.33% | 1,004,346 |
| Aug 28, 2026 | 3.00 | 3.10 | 2.92 | 3.00 | 3.00 | - | 1,869,387 |
| Aug 27, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | -0.66% | 399,419 |
| Aug 26, 2026 | 3.00 | 3.10 | 2.90 | 3.02 | 3.02 | 0.67% | 942,048 |
| Aug 25, 2026 | 3.14 | 3.20 | 2.98 | 3.00 | 3.00 | -1.64% | 815,556 |
| Aug 24, 2026 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 441,522 |
| Aug 21, 2026 | 3.15 | 3.20 | 2.90 | 3.05 | 3.05 | -1.61% | 1,692,407 |
| Aug 20, 2026 | 3.30 | 3.30 | 2.90 | 3.10 | 3.10 | - | 1,074,470 |
| Aug 19, 2026 | 3.00 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,216,548 |
| Aug 18, 2026 | 3.15 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 3,078,588 |
| Aug 17, 2026 | 2.93 | 3.20 | 2.90 | 3.00 | 3.00 | - | 5,662,650 |
| Aug 14, 2026 | 2.89 | 3.00 | 3.00 | 3.00 | 3.00 | 9.09% | 5,869,201 |
| Aug 13, 2026 | 2.79 | 2.75 | 2.70 | 2.75 | 2.75 | -1.79% | 4,011,658 |
| Aug 12, 2026 | 2.65 | 2.80 | 2.58 | 2.80 | 2.80 | 4.48% | 3,661,729 |
| Aug 11, 2026 | 2.85 | 2.75 | 2.68 | 2.68 | 2.68 | -0.74% | 5,997,107 |
| Aug 10, 2026 | 2.32 | 2.70 | 2.32 | 2.70 | 2.70 | 17.39% | 4,683,807 |
| Aug 7, 2026 | 2.30 | 2.50 | 2.21 | 2.30 | 2.30 | - | 1,460,082 |