Harena Rare Earths Plc (LON:HREE)
London · Delayed Price · Currency is GBP · Price in GBX 3.200
+0.150 (4.92%)
Sep 4, 2026, 4:05 PM GMT
Harena Rare Earths Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | 0.88% | 742,620 |
| Aug 5, 2026 | 2.20 | 2.40 | 2.14 | 2.28 | 2.28 | 3.64% | 1,742,611 |
| Aug 4, 2026 | 2.15 | 2.30 | 2.01 | 2.20 | 2.20 | 2.33% | 2,181,825 |
| Aug 3, 2026 | 2.05 | 2.30 | 2.00 | 2.15 | 2.15 | 5.39% | 2,108,232 |
| Jul 31, 2026 | 2.00 | 2.10 | 1.92 | 2.04 | 2.04 | 2.00% | 1,333,164 |
| Jul 30, 2026 | 2.00 | 2.07 | 1.92 | 2.00 | 2.00 | - | 731,838 |
| Jul 29, 2026 | 2.05 | 2.10 | 1.98 | 2.00 | 2.00 | -2.44% | 2,262,300 |
| Jul 28, 2026 | 2.05 | 2.10 | 2.00 | 2.05 | 2.05 | -2.38% | 2,771,175 |
| Jul 27, 2026 | 2.15 | 2.18 | 2.10 | 2.10 | 2.10 | - | 841,825 |
| Jul 24, 2026 | 2.25 | 2.28 | 2.04 | 2.10 | 2.10 | -8.70% | 3,819,835 |
| Jul 23, 2026 | 2.15 | 2.38 | 2.13 | 2.30 | 2.30 | 9.52% | 2,774,205 |
| Jul 22, 2026 | 2.29 | 2.50 | 2.30 | 2.10 | 2.10 | 9.09% | 16,511,268 |
| Jul 21, 2026 | 1.93 | 1.98 | 1.85 | 1.93 | 1.93 | - | 604,158 |
| Jul 20, 2026 | 1.95 | 1.98 | 1.86 | 1.93 | 1.93 | -1.28% | 43,349 |
| Jul 17, 2026 | 2.08 | 2.15 | 1.91 | 1.95 | 1.95 | -6.02% | 490,712 |
| Jul 16, 2026 | 2.15 | 2.15 | 2.00 | 2.08 | 2.08 | - | 8,612 |
| Jul 15, 2026 | 2.08 | 2.15 | 2.14 | 2.08 | 2.08 | - | 4,731 |
| Jul 14, 2026 | 2.15 | 2.15 | 2.00 | 2.08 | 2.08 | -3.49% | 609,368 |
| Jul 13, 2026 | 2.18 | 2.19 | 2.10 | 2.15 | 2.15 | - | 121,790 |
| Jul 10, 2026 | 2.15 | 2.19 | 2.11 | 2.15 | 2.15 | - | 70,722 |
| Jul 9, 2026 | 2.15 | 2.20 | 2.19 | 2.15 | 2.15 | 2.38% | 223 |
| Jul 8, 2026 | 2.15 | 2.20 | 2.10 | 2.10 | 2.10 | -2.33% | 1,095,676 |
| Jul 7, 2026 | 2.13 | 2.20 | 2.08 | 2.15 | 2.15 | 1.42% | 1,920,009 |
| Jul 6, 2026 | 2.10 | 2.20 | 2.05 | 2.12 | 2.12 | 0.95% | 525,547 |
| Jul 3, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 116,480 |
| Jul 2, 2026 | 2.15 | 2.20 | 2.00 | 2.10 | 2.10 | -2.33% | 1,093,392 |
| Jul 1, 2026 | 2.30 | 2.32 | 2.06 | 2.15 | 2.15 | -6.52% | 1,118,324 |
| Jun 30, 2026 | 2.30 | 2.36 | 2.21 | 2.30 | 2.30 | - | 466,500 |
| Jun 29, 2026 | 2.37 | 2.37 | 2.21 | 2.30 | 2.30 | - | 674,104 |
| Jun 26, 2026 | 2.30 | 2.37 | 2.21 | 2.30 | 2.30 | - | 107,953 |