Harena Rare Earths Plc (LON:HREE)
London · Delayed Price · Currency is GBP · Price in GBX 2.810
+0.060 (2.18%)
May 28, 2026, 4:35 PM GMT
Harena Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2.75 | 2.90 | 2.63 | 2.75 | 2.75 | - | 284,301 |
| May 26, 2026 | 2.75 | 2.90 | 2.53 | 2.75 | 2.75 | - | 1,146,969 |
| May 22, 2026 | 2.80 | 2.90 | 2.60 | 2.75 | 2.75 | -1.79% | 961,710 |
| May 21, 2026 | 2.85 | 2.90 | 2.72 | 2.80 | 2.80 | -6.67% | 1,719,280 |
| May 20, 2026 | 2.80 | 3.00 | 2.70 | 3.00 | 3.00 | 7.14% | 1,145,771 |
| May 19, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 2,454,167 |
| May 18, 2026 | 2.99 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,235,222 |
| May 15, 2026 | 2.95 | 3.10 | 2.82 | 2.90 | 2.90 | -1.69% | 808,185 |
| May 14, 2026 | 3.00 | 3.08 | 2.82 | 2.95 | 2.95 | -1.67% | 666,910 |
| May 13, 2026 | 3.00 | 3.10 | 2.92 | 3.00 | 3.00 | - | 950,143 |
| May 12, 2026 | 3.06 | 3.06 | 2.91 | 3.00 | 3.00 | - | 269,369 |
| May 11, 2026 | 3.00 | 3.06 | 2.90 | 3.00 | 3.00 | - | 832,208 |
| May 8, 2026 | 3.05 | 3.20 | 2.90 | 3.00 | 3.00 | -5.66% | 736,919 |
| May 7, 2026 | 3.05 | 3.20 | 2.90 | 3.18 | 3.18 | 6.00% | 620,892 |
| May 6, 2026 | 2.95 | 3.10 | 2.92 | 3.00 | 3.00 | 6.38% | 3,404,865 |
| May 5, 2026 | 2.90 | 3.00 | 2.76 | 2.82 | 2.82 | -2.76% | 3,068,830 |
| May 1, 2026 | 2.75 | 2.90 | 2.63 | 2.90 | 2.90 | 5.45% | 5,208,559 |
| Apr 30, 2026 | 2.90 | 2.96 | 2.55 | 2.75 | 2.75 | -8.33% | 3,293,063 |
| Apr 29, 2026 | 3.10 | 3.09 | 2.90 | 3.00 | 3.00 | -3.23% | 832,398 |
| Apr 28, 2026 | 3.15 | 3.26 | 3.00 | 3.10 | 3.10 | - | 270,033 |
| Apr 27, 2026 | 3.10 | 3.25 | 3.00 | 3.10 | 3.10 | - | 463,641 |
| Apr 24, 2026 | 3.20 | 3.25 | 3.00 | 3.10 | 3.10 | -3.13% | 307,801 |
| Apr 23, 2026 | 3.20 | 3.25 | 3.10 | 3.20 | 3.20 | - | 877,298 |
| Apr 22, 2026 | 3.20 | 3.25 | 3.10 | 3.20 | 3.20 | - | 330,273 |
| Apr 21, 2026 | 3.20 | 3.28 | 3.10 | 3.20 | 3.20 | 1.59% | 213,252 |
| Apr 20, 2026 | 3.20 | 3.25 | 3.15 | 3.15 | 3.15 | -1.56% | 951,030 |
| Apr 17, 2026 | 3.20 | 3.28 | 3.10 | 3.20 | 3.20 | - | 519,105 |
| Apr 16, 2026 | 3.14 | 3.20 | 3.20 | 3.20 | 3.20 | 1.59% | 425,052 |
| Apr 15, 2026 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | - | 1,047,043 |
| Apr 14, 2026 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | -1.56% | 3,435,895 |
| Apr 13, 2026 | 3.20 | 3.30 | 3.15 | 3.20 | 3.20 | - | 2,195,236 |
| Apr 10, 2026 | 3.20 | 3.28 | 3.10 | 3.20 | 3.20 | - | 522,319 |
| Apr 9, 2026 | 3.20 | 3.28 | 3.10 | 3.20 | 3.20 | - | 708,739 |
| Apr 8, 2026 | 3.20 | 3.29 | 3.10 | 3.20 | 3.20 | 3.23% | 1,658,743 |
| Apr 7, 2026 | 3.20 | 3.29 | 3.10 | 3.10 | 3.10 | - | 956,375 |
| Apr 2, 2026 | 3.20 | 3.29 | 3.10 | 3.10 | 3.10 | -3.13% | 1,772,643 |
| Apr 1, 2026 | 3.25 | 3.38 | 3.10 | 3.20 | 3.20 | -1.54% | 1,991,187 |
| Mar 31, 2026 | 3.25 | 3.29 | 3.18 | 3.25 | 3.25 | - | 95,665 |
| Mar 30, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | -3.27% | 1,128,741 |
| Mar 27, 2026 | 3.25 | 3.38 | 3.04 | 3.36 | 3.36 | 10.53% | 1,592,532 |
| 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 |